THK Company Ltd (PK)【THKLY】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	0.545	2.38877931186	22.815	23.36	22.58	692	22.95986096	DR
4	1.0417	4.66747019262	22.3183	25.693	21.318	1134	22.74717441	DR
12	5.6876	32.1835178018	17.6724	25.7	16.88	2739	19.37294557	DR
26	10.35	79.5541890853	13.01	25.7	12.91	5340	15.96269036	DR
52	9.63	70.1383831027	13.73	25.7	11.93	4544	14.70183361	DR
156	13.6572	140.755245908	9.7028	25.7	7.68	15397	10.52415419	DR
260	8.4	56.1497326203	14.96	25.7	7.68	19907	10.66204088	DR

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
1783027740	22.84	0.26	1.15	23.15	23.15	22.84	856
1782941280	22.58	-0.73	-3.11	22.58	22.58	22.58	438
1782854880	23.305	0.49	2.15	22.8	23.305	22.8	985
1782768300	22.815	-0.39	-1.68	22.815	22.815	22.815	490
1782509280	23.205	-0.66	-2.75	22.46	23.284	22.46	1794
1782422940	23.86	0	0.00	23.86	23.86	23.86	0
1782336540	23.86	0	0.00	23.86	23.86	23.86	0
1782250140	23.86	-1.51	-5.95	23.86	23.86	23.86	604
1782163500	25.37	2.32	10.07	25.693	25.693	25.37	618
1781818140	23.05	0	0.00	23.05	23.05	23.05	0
1781731740	23.05	-0.55	-2.33	24.1558	24.1558	23.05	742
1781645340	23.6	1.41	6.35	23.6	23.6	23.6	346
1781558820	22.19	0	0.00	22.19	22.19	22.19	0
1781299620	22.19	0	0.00	22.19	22.19	22.19	0
1781213220	22.19	0.8	3.74	22.19	22.19	22.19	3751
1781126940	21.39	-1.18	-5.23	22.36	22.36	21.318	1360
1781040540	22.57	0	0.00	22.57	22.57	22.57	0
1780954140	22.57	-2.21	-8.92	22.3183	22.57	22.3183	1622
1780694940	24.78	0	0.00	24.78	24.78	24.78	0
1780608540	24.78	0	0.00	24.78	24.78	24.78	0
1780522140	24.78	1.23	5.22	25.7	25.7	24.78	507
1780435740	23.55	-0.55	-2.28	23.8	23.8	23.52	2598
1780349340	24.1	-0.07	-0.29	23.37	24.1	23.37	1139
1780089720	24.17	0	0.00	24.17	24.17	24.17	0
1780003320	24.17	1.75	7.81	24.1196	24.17	24.1196	1184
1779917340	22.42	-0.92	-3.93	22.42	22.42	22.42	641
1779830940	23.338	0.16	0.68	23.91	23.91	23.15	1322
1779484920	23.18	1.1	4.96	21.92	23.18	21.92	712
1779398700	22.085	0	0.00	22.085	22.085	22.085	0
1779312300	22.085	-0.69	-3.01	22.085	22.085	22.085	596
1779226140	22.77	0	0.00	22.77	22.77	22.77	0
1779139740	22.77	-1.18	-4.93	21.77	22.77	21.77	2395
1778880000	23.95	-0.28	-1.17	22.96	23.95	22.96	1842
1778793900	24.2328	0.59	2.51	24.18	24.2328	24.17	907
1778707380	23.64	0.19	0.81	24	24	23.64	853
1778621340	23.45	-0.3	-1.25	23.45	23.45	23.45	1281
1778534940	23.7458	2.95	14.19	24.115	24.115	23.7458	630
1778275200	20.795	1.69	8.87	20.795	20.795	20.795	419
1778188920	19.1015	0	0.00	19.1015	19.1015	19.1015	0
1778102520	19.1015	0.15	0.80	19.1015	19.1015	19.1015	316
1778016000	18.95	0.7	3.84	18.95	18.95	18.95	511
1777930140	18.2501	0.05	0.25	18.76	18.76	18.2501	872
1777671000	18.205	0.32	1.82	18.205	18.205	18.205	425
1777584540	17.88	0	0.00	17.88	17.88	17.88	0
1777498140	17.88	0.13	0.73	17.98	18.86	17.81	57455
1777411800	17.75	-0.45	-2.48	17.75	17.75	17.75	161
1777325400	18.20195	0.47	2.66	17.47	18.20195	17.47	1421
1777066140	17.73	0	0.00	17.73	17.73	17.73	0
1776979740	17.73	0	0.00	17.73	17.73	17.73	0
1776893340	17.73	0	0.00	17.73	17.73	17.73	0
1776806940	17.73	0.13	0.74	18.4	18.4	17.73	10551
1776720000	17.6	0	0.00	17.6	17.6	17.6	0
1776460800	17.6	0.28	1.62	17.6	17.6	17.6	785
1776374940	17.32	-0.77	-4.26	16.88	17.57	16.88	2726
1776288540	18.09	0	0.00	18.09	18.09	18.09	0
1776202140	18.09	0.42	2.36	17.89	18.09	17.89	379
1776115740	17.6724	-0.39	-2.15	17.6724	17.6724	17.6724	581
1775856000	18.06	2.76	18.00	18.922	18.922	18.03	6342
1775769600	15.305	0	0.00	15.305	15.305	15.305	0
1775683200	15.305	0	0.00	15.305	15.305	15.305	0
1775596800	15.305	-0.21	-1.36	15.6245	15.6245	15.305	3894
1775510940	15.5165	0.06	0.42	15.565	15.8075	15.5165	969