Spin Master Corp【TOY】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	0.853333333333	18.75	19.22	18.42	182607	18.78608422	CS
4	-0.1	-0.526038926881	19.01	19.34	18.01	229189	18.62559713	CS
12	1.45	8.30469644903	17.46	20.85	17.14	216555	18.82727998	CS
26	-1.19	-5.92039800995	20.1	20.93	17.14	172285	18.96411442	CS
52	-4.8	-20.2446225221	23.71	26.34	17.14	169717	20.41880958	CS
156	-15.56	-45.1407020598	34.47	37.73	17.14	111797	25.4017529	CS
260	-20.22	-51.6739074879	39.13	54	17.14	98031	30.43907893	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781214000	18.85	0.37	2.00	18.54	18.96	18.54	269031
1781127600	18.48	-0.18	-0.96	18.76	18.76	18.42	111799
1781041200	18.66	-0.25	-1.32	18.91	19.02	18.52	202190
1780954800	18.91	-0.01	-0.05	18.99	19.22	18.85	167680
1780695600	18.92	0.1	0.53	18.75	19.06	18.7	162336
1780609200	18.82	0.17	0.91	18.63	18.84	18.5	261570
1780522800	18.65	0.06	0.32	18.45	18.7	18.4	139544
1780436400	18.59	0.19	1.03	18.36	18.76	18.31	176290
1780350000	18.4	-0.28	-1.50	18.59	18.84	18.23	122661
1780090800	18.68	0.1	0.54	18.53	18.75	18.41	414311
1780004400	18.58	0.1	0.54	18.36	18.72	18.27	193613
1779918000	18.48	-0.14	-0.75	18.56	18.73	18.4	140217
1779831600	18.62	-0.05	-0.27	18.6	18.76	18.5	264832
1779745200	18.67	-0.18	-0.95	19.34	19.34	18.55	248052
1779486000	18.85	0.16	0.86	18.94	18.99	18.75	113227
1779399600	18.69	0.39	2.13	18.3	18.84	18.01	613504
1779313200	18.3	0.09	0.49	18.35	18.58	18.18	433460
1779226800	18.21	-0.61	-3.24	18.71	18.71	18.18	255271
1778881200	18.82	-0.06	-0.32	19.01	19.02	18.71	65003
1778794800	18.88	0.49	2.66	18.51	19.01	18.35	209615
1778708400	18.39	-0.7	-3.67	18.95	19.02	18.27	493053
1778622000	19.09	-0.22	-1.14	19.29	19.35	18.8	590083
1778535600	19.31	-0.53	-2.67	19.83	19.89	19.22	183982
1778276400	19.84	-0.19	-0.95	20.09	20.1	19.63	191751
1778190000	20.03	-0.31	-1.52	20.35	20.58	19.93	254587
1778103600	20.34	-0.15	-0.73	20.51	20.83	20.32	279221
1778017200	20.49	-0.04	-0.19	20.57	20.71	20.32	240453
1777930800	20.53	0.18	0.88	20.29	20.81	20.29	300495
1777671600	20.35	-0.29	-1.41	20.5	20.85	20.12	320671
1777585200	20.64	2.75	15.37	18.81	20.7	18.75	760098
1777498800	17.89	-0.4	-2.19	18.25	18.68	17.69	301699
1777412400	18.29	-0.16	-0.87	18.48	18.52	18.2	126587
1777326000	18.45	-0.27	-1.44	18.74	18.75	18.44	111420
1777066800	18.72	-0.05	-0.27	18.7	18.82	18.6	98961
1776980400	18.77	0	0.00	18.75	19.04	18.6	89733
1776894000	18.77	0.09	0.48	19.17	19.17	18.62	73762
1776807600	18.68	0.38	2.08	18.36	19.01	18.35	182063
1776721200	18.3	-0.4	-2.14	18.71	18.8	18.3	156266
1776462000	18.7	0.4	2.19	18.37	18.93	18.37	189390
1776375600	18.3	0.19	1.05	18.1	18.44	18.1	200722
1776289200	18.11	-0.5	-2.69	18.65	18.65	17.92	137466
1776202800	18.61	0.11	0.59	18.63	18.84	18.5	173017
1776116400	18.5	-0.13	-0.70	18.5	18.66	18.34	133440
1775857200	18.63	-0.06	-0.32	18.71	19.01	18.44	117299
1775770800	18.69	0.17	0.92	18.44	18.83	18.34	137174
1775684400	18.52	0.49	2.72	18.24	18.82	18.24	286825
1775598000	18.03	-0.01	-0.06	17.9	18.14	17.72	230799
1775511600	18.04	0.35	1.98	17.67	18.06	17.62	189940
1775166000	17.69	-0.04	-0.23	17.58	17.8	17.32	153173
1775079600	17.73	-0.05	-0.28	17.8	18.1	17.66	76534
1774993200	17.78	0.13	0.74	17.88	17.98	17.6	279358
1774906800	17.65	0.05	0.28	17.69	17.91	17.52	133533
1774647600	17.6	-0.33	-1.84	17.88	17.92	17.5	117090
1774561200	17.93	-0.12	-0.66	17.9	18.38	17.85	108347
1774474800	18.05	0.26	1.46	17.91	18.2	17.85	78325
1774388400	17.79	-0.25	-1.39	18.03	18.08	17.79	94067
1774302000	18.04	0.6	3.44	17.72	18.17	17.62	171107
1774042800	17.44	-0.05	-0.29	17.46	17.68	17.14	233476
1773956400	17.49	-0.35	-1.96	17.91	17.91	17.27	371070
1773870000	17.84	-0.64	-3.46	18.25	18.45	17.77	500782
1773783600	18.48	-0.21	-1.12	18.72	18.91	18.34	298798
1773697200	18.69	0.09	0.48	18.61	18.77	18.38	141806
1773438000	18.6	0.03	0.16	18.6	18.77	18.49	233983
1773351600	18.57	-0.27	-1.43	18.7	18.93	18.48	151941