Tokio Marine Holdings Inc (PK)【TKOMY】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	-2.52	-5.50338501856	45.79	46.874	43	85650	44.95463297	DR
4	-2.655	-5.78116494284	45.925	46.98	43	91629	45.14474721	DR
12	-3.73	-7.93617021277	47	51.28	42.78	109278	45.78763867	DR
26	7.63	21.4085297419	35.64	51.28	35.64	159769	41.42466438	DR
52	3.28	8.20205051263	39.99	51.28	32.13	159312	40.03383057	DR
156	20.82	92.7394209354	22.45	51.28	20.0001	117905	35.57647888	DR
260	-2.816	-6.11031549711	46.086	63.16	16.7001	98032	35.20504048	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
1782336000	43.27	-1.85	-4.10	43.88	43.88	43	76236
1782250140	45.12	-0.37	-0.81	45.15	45.21	44.57	89432
1782163500	45.49	-0.22	-0.48	45.58	45.76	45.34	90949
1781818140	45.71	0.13	0.29	45.79	46.874	45.57	85984
1781731740	45.58	-0.12	-0.26	45.9475	46.35	45.35	140056
1781645340	45.7	0.27	0.59	45.45	45.8	45.42	66435
1781558940	45.43	-0.86	-1.86	45.46	45.48	45.36	94029
1781299740	46.29	-0.67	-1.43	45.9925	46.31	45.87	63716
1781213220	46.96	0.98	2.13	46.18	46.98	46.1375	137472
1781126940	45.98	-0.26	-0.56	46.285	46.45	45.98	68839
1781040540	46.24	0.51	1.12	46.47	46.88	45.88	71591
1780954140	45.73	2.52	5.83	45.83	45.95	45.552	122744
1780694940	43.21	-0.64	-1.46	43.87	43.94	43.21	107959
1780608540	43.85	-0.29	-0.66	44	44	43.47	91120
1780522140	44.14	-0.26	-0.59	44.17	44.2095	44.01	74217
1780435740	44.4	0.01	0.02	44.11	44.42	44.11	76268
1780349340	44.39	-0.02	-0.05	44.51	44.58	44.14	88226
1780090080	44.41	-0.89	-1.96	44.4	45.02	44.34	107156
1780003320	45.3	-1.17	-2.52	45.925	46.4	45.12	88519
1779917340	46.47	0.16	0.35	46.3	46.56	46.3	194890
1779830940	46.31	-0.17	-0.37	46.53	46.79	46.2	137391
1779484920	46.48	-1.89	-3.91	47.035	48.2	45.87	77816
1779398880	48.37	-1.28	-2.58	48.115	48.52	47.9	79468
1779312300	49.65	-0.41	-0.82	49.88	51.28	48.72	158858
1779225660	50.06	1.44	2.97	49.75	50.22	48.57	102082
1779139740	48.616	0.51	1.05	48.26	48.79	48.26	339866
1778880000	48.11	1.36	2.91	48.16	48.16	47.59	266470
1778793900	46.75	0.05	0.11	47.03	47.03	46.67	103139
1778707380	46.7	1.02	2.23	46.59	46.82	46.34	86637
1778621340	45.68	-0.29	-0.63	47.2	47.2	45.11	97813
1778534940	45.97	0.92	2.04	45.87	46.07	45.68	78160
1778275200	45.05	-0.68	-1.49	45.42	45.42	45	78470
1778188800	45.73	-0.6	-1.30	47.15	47.45	45.32	94968
1778102520	46.33	1.03	2.27	46.83	46.83	45.985	71499
1778016000	45.3	0.42	0.94	44.39	45.39	44.39	79282
1777930140	44.88	-0.21	-0.47	45.53	45.99	44.63	98497
1777671000	45.09	-0.71	-1.55	44.87	45.37	44.55	75220
1777584540	45.8	1.27	2.85	45.84	45.93	45.25	77857
1777498140	44.532	-0.68	-1.50	46.94	46.94	44.375	91099
1777411800	45.21	0.4	0.89	44.5	45.25	44.5	107712
1777325400	44.81	0.05	0.11	45.23	45.23	44.63	126906
1777065780	44.76	0.54	1.22	45.22	45.22	44.6	103562
1776979740	44.22	-0.81	-1.80	44.26	44.5241	43.83	85423
1776893280	45.03	0.74	1.67	45.64	45.64	44.91	74159
1776806940	44.29	-1.25	-2.74	46.73	46.73	44.24	104941
1776720540	45.54	0.96	2.15	46.9	46.9	45.1759	99952
1776460800	44.58	0.84	1.92	44.325	44.835	44.28	219852
1776374940	43.739995	0.62	1.44	44	44	43.5	147942
1776288360	43.12	-0.97	-2.20	44	44.58	42.78	151931
1776202140	44.09	-0.52	-1.17	43.725	44.105	43.57	136641
1776115740	44.61	-0.4	-0.89	44.5	45.45	43.79	138578
1775856000	45.01	-1.02	-2.22	42.82	45.62	42.82	79779
1775770140	46.03	-0.96	-2.04	45.6	46.15	45.44	98210
1775683500	46.99	1.16	2.53	47.51	47.51	46.69	92545
1775596800	45.83	-0.42	-0.91	47.17	47.17	45	112318
1775510940	46.25	-0.16	-0.34	44.04	46.62	44.04	110660
1775164920	46.41	-1.09	-2.29	47	47.27	45.62	107281
1775078400	47.5	0.36	0.76	47.5	48.08	47.3	160124
1774992540	47.14	1.68	3.70	46.53	47.33	46.27	335006
1774906080	45.46	-0.28	-0.61	44.76	47.13	44.76	138429
1774646940	45.74	-1.01	-2.16	46.27	46.27	45.5	120905
1774560480	46.75	-3.5	-6.97	48.75	48.75	46.26	190563
1774473900	50.25	5.67	12.72	49.01	50.82	47.45	254919