Tokyo Gas Company Ltd (PK)【TKGSY】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	0.7025	3.86148137969	18.1925	19.33	17.6085	2672	18.94764084	DR
4	-1.5575	-7.61520596504	20.4525	22.1	17.6085	3284	19.58873664	DR
12	-3.275	-14.7722147046	22.17	22.565	17.6085	7996	20.63541621	DR
26	-0.96	-4.83505414253	19.855	25.42	17.6085	5594	21.0222676	DR
52	2.76	17.1056709018	16.135	25.42	15.49	4478	20.30519496	DR
156	7.995	73.3486238532	10.9	25.42	10.04	7299	13.42802715	DR
260	9.349	97.9363084014	9.546	25.42	7.91	7133	11.82020309	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	18.895	0.2	1.10	18.94	18.94	17.975	4693
1782422460	18.69	0.07	0.38	19.2	19.2	18.486	3886
1782336000	18.62	-0.25	-1.32	18.161	18.62	18.161	597
1782250140	18.87	-0.4	-2.08	17.6085	18.87	17.6085	2007
1782163500	19.27	0.07	0.36	18.1925	19.33	18.1925	4196
1781818140	19.2	-0.17	-0.88	19.013	19.2	18.707	1795
1781731740	19.37	1.37	7.61	18.7	19.8235	18.146	8814
1781645340	18	-0.9	-4.76	18.98	19.82	18	1574
1781558940	18.9	-3.2	-14.48	20.36	20.36	18.9	947
1781299740	22.1	2.13	10.67	19.81	22.1	19.81	1926
1781213220	19.97	-0.03	-0.15	18.975	21.75	18.975	3193
1781126940	20	0.11	0.53	18.7515	20	18.7515	1391
1781040540	19.8948	0.04	0.22	19.344	20.7	19.344	3589
1780954140	19.8515	0.85	4.48	20.245	20.255	19.8515	3671
1780694940	19	-1.85	-8.87	20.39	20.39	19	2835
1780608540	20.85	1.15	5.81	18.38	20.85	18.38	4971
1780522140	19.705	-1.19	-5.68	19.705	19.705	19.705	1559
1780435740	20.8914	1.53	7.91	18.85	20.8914	18.85	977
1780349340	19.36	-1.09	-5.34	20.1525	20.1525	19.36	13379
1780090080	20.4525	0.04	0.21	20.4525	20.4525	20.4525	1095
1780003320	20.41	-0.39	-1.87	21.18	21.18	20.41	1968
1779917340	20.7985	1.7	8.89	19.4825	21.45	19.4825	2336
1779830940	19.1	-1.31	-6.42	20.985	21.275	19.1	10844
1779484920	20.41	0.31	1.54	21	21	20.39	1893
1779398880	20.1	-0.59	-2.83	21	21	20.1	17932
1779312300	20.6864	-0.31	-1.49	19.719	20.6864	19.719	489
1779225660	21	1.99	10.47	21.05	22.25	20.97	229980
1779139740	19.01	-1.96	-9.34	19.01	19.01	19.01	438
1778880000	20.9675	0.71	3.50	20.9675	20.9675	20.9675	377
1778793780	20.259	0	0.00	20.259	20.259	20.259	0
1778707380	20.259	-0.91	-4.28	20.259	20.259	20.259	255
1778621340	21.165	0.16	0.79	21.165	21.165	21.165	129
1778534400	21	0	0.00	21	21	21	0
1778275200	21	-0.28	-1.32	21.1	21.1	21	1989
1778189400	21.28	0	0.00	21.28	21.28	21.28	0
1778103000	21.28	0	0.00	21.28	21.28	21.28	0
1778016600	21.28	0	0.00	21.28	21.28	21.28	0
1777930200	21.28	0	0.00	21.28	21.28	21.28	0
1777671000	21.28	0	0.00	21.28	21.28	21.28	132
1777584540	21.28	-0.28	-1.30	21.28	21.28	21.28	7304
1777498200	21.56	0	0.00	21.56	21.56	21.56	0
1777411800	21.56	2.01	10.28	21.56	21.56	21.56	331
1777325400	19.55	-0.72	-3.53	19.55	19.55	19.55	789
1777066140	20.265	0	0.00	20.265	20.265	20.265	0
1776979740	20.265	0.16	0.82	20.265	20.265	20.265	332
1776893340	20.1	0	0.00	20.1	20.1	20.1	0
1776806940	20.1	0	0.00	20.1	20.1	20.1	0
1776720540	20.1	-1.55	-7.16	20.1	20.1	20.1	861
1776460800	21.65	-0.92	-4.05	22.14	22.14	21.65	557
1776374940	22.565	0.69	3.15	22.565	22.565	22.565	199
1776288360	21.875	-0.22	-0.97	21.875	21.875	21.875	226
1776202140	22.09	-0.31	-1.39	22.04	22.09	22.04	1353
1776115740	22.4015	0.23	1.04	22.4015	22.4015	22.4015	423
1775856300	22.17	0	0.00	22.17	22.17	22.17	0
1775769900	22.17	0	0.00	22.17	22.17	22.17	0
1775683500	22.17	-0.16	-0.72	22.17	22.17	22.17	306
1775597340	22.33	0	0.00	22.33	22.33	22.33	0
1775510940	22.33	0	0.00	22.33	22.33	22.33	0
1775165340	22.33	0	0.00	22.33	22.33	22.33	0
1775078940	22.33	0	0.00	22.33	22.33	22.33	0
1774992540	22.33	-1.38	-5.80	22.33	22.33	22.33	261
1774906080	23.705	-0.06	-0.23	23.25	23.705	23.25	415
1774646880	23.76	0	0.00	23.76	23.76	23.76	0