Yamaha Corp【YHA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.16	2.59993500162	6.154	6.352	6	1146	6.19556168	DE
4	0.376	6.33209834961	5.938	6.352	5.85	1293	6.0574803	DE
12	-0.194	-2.98094652735	6.508	6.608	5.674	2529	6.17169828	DE
26	0.379	6.38584667228	5.935	6.655	5.195	4114	6.14412226	DE
52	0.314	5.23333333333	6	6.655	5.195	3061	6.03321069	DE
156	-22.146	-77.8144764582	28.46	28.92	5.195	1588	7.15288047	DE
260	-22.146	-77.8144764582	28.46	28.92	5.195	1588	7.15288047	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	6.288	0.08	1.32	6.272	6.352	6.272	213
1783023900	6.206	0.11	1.77	6.216	6.2699999	6.168	2760
1782937500	6.098	-0.11	-1.71	6	6.098	6	821
1782851100	6.204	-0.04	-0.70	6.218	6.26	6.154	841
1782764700	6.248	0.03	0.48	6.288	6.288	6.236	494
1782505500	6.218	0.04	0.65	6.154	6.218	6.154	815
1782419100	6.178	0.05	0.75	6.26	6.26	6.178	1614
1782332700	6.132	0.12	2.03	6.152	6.152	6.132	1019
1782246300	6.01	-0.13	-2.12	6.086	6.086	5.984	1041
1782159900	6.14	0.08	1.25	6.1	6.14	6.1	1723
1781900700	6.064	-0.1	-1.59	6.0119999	6.064	6.0119999	114
1781814300	6.162	0.13	2.19	6.124	6.162	6.124	2980
1781727900	6.03	0.08	1.34	6.03	6.03	6.03	200
1781641500	5.95	-0.08	-1.26	5.954	6.018	5.928	871
1781555100	6.026	0.03	0.43	5.996	6.0359999	5.996	369
1781295900	6	-0.05	-0.83	5.888	6.046	5.888	107
1781209500	6.05	0.2	3.35	5.94	6.05	5.94	1042
1781123100	5.854	-0.01	-0.20	5.934	5.934	5.85	2979
1781036700	5.866	-0.21	-3.52	5.974	6.008	5.85	2483
1780950300	6.08	0.18	3.05	5.894	6.09	5.894	1692
1780691100	5.9	-0.13	-2.16	5.938	5.98	5.852	1896
1780604700	6.03	-0.12	-2.01	6.118	6.118	6.03	2091
1780518300	6.154	0.06	0.95	6.112	6.154	6.112	785
1780431900	6.096	-0.14	-2.25	5.966	6.1	5.966	9703
1780345500	6.236	-0.02	-0.32	6.178	6.236	6.118	10391
1780086300	6.256	-0.02	-0.29	6.28	6.296	6.204	860
1779999900	6.274	0.29	4.78	6.11	6.274	6.11	1365
1779913500	5.988	0.07	1.25	5.994	6	5.96	1236
1779827100	5.914	-0.07	-1.20	5.93	5.946	5.898	386
1779740700	5.986	-0.1	-1.58	5.944	5.986	5.944	941
1779481500	6.082	-0.02	-0.30	6.018	6.082	6.018	404
1779395100	6.1	0.04	0.63	6.048	6.252	6.048	19500
1779308700	6.062	-0.2	-3.16	6.126	6.126	6.062	808
1779222300	6.26	0.2	3.37	6.2	6.26	6.2	1813
1779135900	6.056	-0.17	-2.76	6.112	6.112	6.056	1657
1778876700	6.228	0.23	3.77	6.25	6.25	6.2	4280
1778790300	6.002	0	0.00	6.002	6.002	6.002	0
1778703900	6.002	0.28	4.89	5.99	6.022	5.99	7126
1778617500	5.722	-0.45	-7.32	5.734	5.7779999	5.674	3647
1778531100	6.174	0.06	0.95	6.12	6.264	6.12	6189
1778271900	6.116	0.15	2.58	6.116	6.116	6.116	1
1778185500	5.962	-0.23	-3.68	6.078	6.2	5.962	61
1778099100	6.19	0.13	2.08	6.19	6.19	6.19	12
1778012700	6.064	-0.07	-1.21	6.07	6.07	6.064	35
1777926300	6.138	0.01	0.16	6.132	6.14	6.132	82
1777580700	6.128	0.11	1.79	6.086	6.128	6.086	817
1777494300	6.0199999	0.07	1.11	6.0199999	6.0199999	6.0199999	2
1777407900	5.954	-0.01	-0.17	6.132	6.132	5.954	1169
1777321500	5.964	-0.03	-0.50	6.024	6.024	5.964	848
1777062300	5.994	-0.43	-6.72	6.01	6.01	5.87	7292
1776975900	6.426	-0.05	-0.83	6.424	6.488	6.424	800
1776889500	6.48	0.08	1.28	6.44	6.48	6.402	21844
1776803100	6.398	-0.07	-1.02	6.48	6.48	6.398	1038
1776716700	6.464	-0.14	-2.18	6.464	6.5759999	6.464	2049
1776457500	6.608	0.26	4.16	6.498	6.608	6.498	105
1776371100	6.344	0.09	1.37	6.322	6.388	6.28	7830
1776284700	6.258	-0	-0.06	6.298	6.298	6.258	1024
1776198300	6.2619999	-0.1	-1.51	6.368	6.388	6.2619999	2108
1776111900	6.358	-0.15	-2.30	6.358	6.358	6.358	518
1775852700	6.508	-0.1	-1.48	6.508	6.508	6.508	23
1775766300	6.606	0.1	1.47	6.5199999	6.606	6.5199999	1955
1775679900	6.51	0.31	5.00	6.458	6.51	6.454	9723
1775593500	6.2	0.15	2.39	6.15	6.3	6.15	29590