Thyssenkrupp AG (PK)【TKAMY】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	1.566	13.2892057026	11.784	14.24	11.784	30118	13.62350604	DR
4	1.33	11.0648918469	12.02	14.24	11.52	22889	12.67773349	DR
12	3.12	30.4985337243	10.23	14.24	10.1475	20388	12.20747038	DR
26	1.21	9.96705107084	12.14	14.71	8.16	40999	11.84464668	DR
52	1.81	15.6845753899	11.54	17.02	8.16	44834	12.19483756	DR
156	5.49	69.8473282443	7.86	17.02	3.08	39076	9.92793534	DR
260	3.113	30.4092995995	10.237	17.02	3.08	30996	9.41931956	DR

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
1783459740	13.57	-0.58	-4.10	13.9125	13.94	13.57	36983
1783373340	14.15	1.15	8.85	14.03	14.24	14.02	55412
1783027740	13	1.09	9.17	12.76	13.024	12.76	19197
1782941280	11.9085	0.05	0.41	11.784	11.9085	11.784	8878
1782854880	11.86	0.28	2.42	11.73	11.92	11.73	19089
1782768300	11.58	-0.1	-0.86	11.68	11.68	11.52	13739
1782509280	11.68	-0.93	-7.38	12	12	11.68	31016
1782422460	12.61	0.5	4.13	12.55	12.65	12.25	48488
1782336000	12.11	-0.1	-0.82	12	12.26	11.88	40763
1782250140	12.21	0.14	1.16	12.01	12.265	12.01	19361
1782163500	12.07	-0.04	-0.33	12	12.1348	11.99	21147
1781818140	12.11	-0.48	-3.81	12.32	12.37	12.08	18744
1781731740	12.59	-0.31	-2.37	12.5	12.89	12.37	45562
1781645340	12.895	-0.17	-1.26	12.95	13.04	12.87	4785
1781558940	13.06	-0.09	-0.71	13.53	13.545	13.06	9816
1781299740	13.1536	0.2	1.57	13.18	13.18	12.97	13763
1781213220	12.95	0.79	6.45	12.39	12.95	12.39	2578
1781126940	12.165	-0.46	-3.61	12.02	12.21	12.02	2672
1781040540	12.62	-0.44	-3.37	12.96	12.96	12.346	21728
1780954140	13.06	-0.06	-0.46	13.335	13.335	13.055	13923
1780694940	13.12	-0.5	-3.67	13.44	13.44	13.12	14178
1780608540	13.62	-0.06	-0.40	13.68	13.68	13.56	3357
1780522140	13.675	0.12	0.85	13.6	13.68	13.52	6970
1780435740	13.56	0.19	1.45	13.44	13.615	13.44	15260
1780349340	13.366	-0.26	-1.89	13.22	13.37	13.144	12456
1780090080	13.623	0.08	0.61	13.8	13.86	13.6	33739
1780003320	13.54	0.46	3.52	13.31	13.54	13.17	11490
1779917340	13.08	-0.17	-1.28	13.24	13.24	12.92	21852
1779830940	13.25	0.73	5.83	13.39	13.43	13.095	38102
1779484920	12.52	0.01	0.08	12.64	12.68	12.41	17744
1779398880	12.51	-0.04	-0.32	12.55	12.56	12.31	21240
1779312300	12.55	0.45	3.72	12.35	12.6	12.3	8136
1779225660	12.1	-0.07	-0.57	12.21	12.25	12.08	5239
1779139740	12.169	-0.12	-0.98	12.45	12.45	12.07	23002
1778880000	12.29	-0.26	-2.07	12.17	12.31	12.145	10388
1778793900	12.55	0.29	2.37	12.51	12.59	12.5	9516
1778707380	12.26	0.57	4.88	11.95	12.26	11.95	19386
1778621340	11.69	-0.41	-3.39	11.5975	11.84	11.51	10121
1778534940	12.1	-0.57	-4.50	12.1	12.11	11.84	41158
1778275200	12.67	0.11	0.88	12.6	12.71	12.5812	8568
1778188800	12.56	-0.45	-3.42	13.01	13.01	12.47	30408
1778102520	13.005	0.79	6.47	13.02	13.12	12.785	27903
1778016000	12.215	0.7	6.03	12.36	12.36	12.175	12183
1777930140	11.52	-0.37	-3.12	11.608	11.608	11.5035	10559
1777671000	11.8912	0.03	0.26	11.927	12.05	11.83	18490
1777584540	11.86	0.66	5.89	11.86	11.96575	11.725	32454
1777498140	11.2	0.97	9.50	10.88	11.393	10.82	30180
1777411800	10.228	-0.21	-2.03	10.24	10.3	10.228	18130
1777325400	10.44	0.08	0.79	10.48	10.5325	10.424	6841
1777065780	10.358	0.04	0.37	10.27	10.438	10.25	17083
1776979740	10.32	-0.02	-0.19	10.38	10.49	10.28	5099
1776893280	10.34	-0.01	-0.10	10.34	10.41	10.29	9629
1776806940	10.35	-0.34	-3.18	10.54	10.54	10.32	33586
1776720540	10.69	-0.18	-1.64	10.62	10.74	10.59	12816
1776460800	10.868	0.68	6.65	11.05	11.12	10.8337	39027
1776374940	10.19	-0.15	-1.45	10.3704	10.38	10.1475	21137
1776288360	10.34	0.15	1.44	10.23	10.49	10.23	57033
1776202140	10.1935	0.34	3.49	10.06	10.29	10.06	24106
1776115740	9.85	-0.11	-1.06	9.51	9.95	9.51	16707
1775856000	9.956	0.25	2.59	10.2396	10.2396	9.9225	9096
1775770140	9.705	-0.14	-1.39	9.8	9.8	9.41	22626
1775683500	9.842	0.67	7.33	9.71	9.92	9.71	45836