Topicus Com Inc【TOI】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	4.49	4.49	100	107.5	98	116886	102.47215233	CS
4	6.76	6.91701626931	97.73	107.5	86.51	91609	96.24208908	CS
12	6.49	6.62244897959	98	107.5	86.51	79853	96.03020186	CS
26	-20.63	-16.4881713555	125.12	130.25	82.67	100129	100.68436159	CS
52	-76.08	-42.133244725	180.57	199	82.67	78499	119.97262325	CS
156	6.51	6.64421310472	97.98	199	82.67	45738	120.12092732	CS
260	26.68	34.2886518442	77.81	199	61.54	44180	108.56245757	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
1780695600	104.49	-1.01	-0.96	103.33	106.5	103.29	100094
1780609200	105.5	3.81	3.75	100.74	105.5	100.74	99719
1780522800	101.69	1.09	1.08	101.36	103	98	152806
1780436400	100.6	-2.8	-2.71	103	103	98.65	85978
1780350000	103.4	3.67	3.68	102	107.5	102	177905
1780090800	99.73	0.98	0.99	100	101.65	98.75	68020
1780004400	98.75	5.65	6.07	96.39	98.75	92.82	77920
1779918000	93.1	-2.48	-2.59	95.67	97.75	93.1	67531
1779831600	95.58	-0.52	-0.54	95.71	100	95.51	66972
1779745200	96.1	-0.15	-0.16	96.1	97.36	95	46215
1779486000	96.25	-1.81	-1.85	98.4	99.52	95.66	56202
1779399600	98.06	-0.46	-0.47	97.04	98.75	96.49	31649
1779313200	98.52	3.52	3.71	96.45	99.75	92.5	42316
1779226800	95	1.07	1.14	94	98.33	94	119066
1778881200	93.93	2.12	2.31	90.5	95.29	90.5	54315
1778794800	91.81	1.43	1.58	90.51	94	90	72563
1778708400	90.38	0.2	0.22	90.18	90.98	88.48	45509
1778622000	90.18	1.91	2.16	89.6	90.23	86.51	99969
1778535600	88.27	-5.27	-5.63	93.43	93.43	88	236073
1778276400	93.54	-2.76	-2.87	97.73	97.73	91.02	139834
1778190000	96.3	5.82	6.43	91	97	91	130902
1778103600	90.48	-5.65	-5.88	93.58	95.23	89.89	142696
1778017200	96.13	-0.97	-1.00	100	100	94.75	86910
1777930800	97.1	0.79	0.82	97.97	97.97	96.12	103486
1777671600	96.31	2.74	2.93	94	97.55	94	105696
1777585200	93.57	-2.7	-2.80	97	97.1	93.11	78851
1777498800	96.27	1	1.05	96.71	97.54	94.35	99911
1777412400	95.27	-1.15	-1.19	96.2	97.09	94.41	59303
1777326000	96.42	0.41	0.43	96.11	98.09	95.79	78391
1777066800	96.01	-4.29	-4.28	99.01	100.11	95.88	147591
1776980400	100.3	-3.73	-3.59	103	103.09	99.12	74845
1776894000	104.03	3.86	3.85	101.99	104.46	100.65	38126
1776807600	100.17	-3.23	-3.12	105	105	99.94	42292
1776721200	103.4	0.8	0.78	103.6	104.2	102.49	22388
1776462000	102.6	2.24	2.23	100.81	104.75	100.81	49873
1776375600	100.36	0.66	0.66	101	103.01	100	99704
1776289200	99.7	4.2	4.40	95.2	100.72	95.2	87685
1776202800	95.5	-0.58	-0.60	96.08	96.59	93.86	58644
1776116400	96.08	4.57	4.99	91	97.4	91	38292
1775857200	91.51	0.36	0.39	91.51	92.15	88.7	123159
1775770800	91.15	-1.68	-1.81	92.83	92.85	90.51	58198
1775684400	92.83	-0.22	-0.24	95.51	98.08	91.51	115484
1775598000	93.05	-4.45	-4.56	98.35	98.35	93.05	55678
1775511600	97.5	1.13	1.17	95.74	98.59	95.74	48354
1775166000	96.37	1.88	1.99	94.99	98.05	93.99	44107
1775079600	94.49	2.55	2.77	93.58	95.5	91	47635
1774993200	91.94	-1.91	-2.04	92.01	94.8	91.75	43916
1774906800	93.85	3.01	3.31	91.02	93.85	90.02	89826
1774647600	90.84	-3.12	-3.32	93.96	93.97	90.26	93841
1774561200	93.96	-1.18	-1.24	95.14	97	93.86	58347
1774474800	95.14	-1.38	-1.43	96.8	98.05	95.14	43405
1774388400	96.52	-1.71	-1.74	99.7	99.71	96	56119
1774302000	98.23	0.72	0.74	96.02	101.94	96.02	62373
1774042800	97.51	0.97	1.00	96.55	100.12	95.98	114989
1773956400	96.54	-0.54	-0.56	98.52	98.52	95.2	49208
1773870000	97.08	-1.63	-1.65	98.48	99	97.08	41437
1773783600	98.71	1.1	1.13	97.99	98.79	97	49774
1773697200	97.61	-0.26	-0.27	99.5	100.26	96.9	63479
1773438000	97.87	-1.82	-1.83	98	101.08	97	86000
1773351600	99.69	-4.58	-4.39	102.7	105.2	98.96	97034
1773265200	104.27	-3.62	-3.36	106.49	109	102.96	128876
1773178800	107.89	-3.17	-2.85	111	111.81	107	93782
1773092400	111.06	1.43	1.30	109.7	112.84	109.43	133936
1772836800	109.63	3.65	3.44	106	110.45	104.7	149747