Trend Micro Inc (PK)【TMICY】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	-1.592	-4.03528338234	39.452	39.72	37.86	4915	39.00511996	DR
4	0.415	1.10829216184	37.445	40.35	34.01	8262	36.81075776	DR
12	-0.08	-0.21085925145	37.94	41.565	33.73	9508	36.80306994	DR
26	-4	-9.55566172957	41.86	42.88	31.0856	35766	35.62833839	DR
52	-27.14	-41.7538461538	65	65.51	31.0856	22236	38.41009607	DR
156	-10.1	-21.0592160133	47.96	79.99	31.0856	12579	41.8488139	DR
260	-15.08	-28.4850774462	52.94	79.99	31.0856	10989	45.17633405	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
1783718940	37.86	-0.77	-2.00	38.5	38.615	37.86	23550
1783632420	38.634	0.37	0.98	38.37	38.695	38.37	2960
1783545840	38.26	-0.88	-2.25	38.26	38.26	38	4923
1783459740	39.1415	-0.54	-1.36	39.56	39.56	39.1415	5909
1783373340	39.68	0.92	2.37	39.452	39.72	39.452	5869
1783027740	38.76	1.47	3.94	39.6836	40.35	38.71	3441
1782941280	37.29	-0.17	-0.45	37	37.6	37	8122
1782854880	37.46	0.01	0.03	37.09	37.475	36.683	17659
1782768300	37.45	1.84	5.17	36.96	37.45	36.88	19590
1782509280	35.61	0.75	2.15	35.32	35.61	34.78	20679
1782422460	34.86	-0.07	-0.20	35.815	35.815	34.86	5536
1782336000	34.93	0.62	1.81	35.575	36.25	34.93	3760
1782250140	34.31	-0.55	-1.58	34.25	35.032	34.01	6196
1782163500	34.86	-1.9	-5.17	36	36	34.85	7995
1781818140	36.76	-0.2	-0.54	37.08	37.08	36.69	9057
1781731740	36.96	1.1	3.07	37.74	37.74	36.96	13981
1781645340	35.86	-0.86	-2.34	36.9	36.9	35.86	6159
1781558940	36.72	-0.78	-2.08	37.5285	37.5285	36.72	5699
1781299740	37.5	-1.26	-3.25	37.445	37.5	37.4	1172
1781213220	38.76	0.12	0.31	38.7	39	38.7	4426
1781126940	38.64	0.11	0.29	38.66	38.66	38.64	1318
1781040540	38.53	-1.3	-3.26	39.08	39.11	38.396	4401
1780954140	39.83	-1.22	-2.97	39.93	39.93	39.8	8156
1780694940	41.05	-0.3	-0.73	41.48	41.565	41.05	5696
1780608540	41.35	2.4	6.16	41.34	41.35	40.868	6862
1780522140	38.95	-0.39	-0.99	39.4	39.4	38.95	8594
1780435740	39.34	-1.54	-3.77	40.1465	40.415	39.34	12184
1780349340	40.88	1.9	4.87	39.92	40.88	39.818	18616
1780090080	38.98	1.38	3.67	38.01	38.98	38.01	21007
1780003320	37.6	-0.54	-1.42	36.38	37.6	36.37	3655
1779917340	38.14	-0.9	-2.31	38.22	38.3	38.14	12097
1779830940	39.04	0.17	0.44	38.63	39.04	38.63	4911
1779484920	38.87	1.18	3.13	38.71	39.18	38.69	5777
1779398880	37.69	0.21	0.56	36.598	37.81	36.598	9303
1779312300	37.48	-0.85	-2.22	37.54	37.665	37.4	7138
1779225660	38.33	0.79	2.10	39.145	39.145	38.274	6782
1779139740	37.54	2.36	6.71	37.29	37.54	37.29	12322
1778880000	35.18	-0.05	-0.14	34.905	35.2	34.87	8803
1778793900	35.23	-0.28	-0.79	35.645	36.06	35.23	10746
1778707380	35.51	0.34	0.97	35.5275	35.54	35.36	6906
1778621340	35.17	-0.7	-1.95	35.42	35.53	35.16	5973
1778534940	35.87	-0.2	-0.55	35.394	36.06	35.394	3980
1778275200	36.07	0.49	1.38	37.4	37.4	35.82	22987
1778188800	35.58	1	2.90	34.01	37.3593	34.01	12882
1778102520	34.578	0.78	2.30	35.2325	35.2325	34.25	3945
1778016000	33.8	-0.04	-0.12	33.82	33.92	33.8	8771
1777930140	33.84	-0.13	-0.38	33.8802	34.465	33.73	9618
1777671000	33.97	-0.5	-1.45	33.85	33.97	33.807	12338
1777584540	34.47	-0.29	-0.83	34.71	34.71	33.855	18281
1777498140	34.76	-0.21	-0.60	34.86	36.05	34.38	13775
1777411800	34.97	0.66	1.92	34.94	35.715	34.7	13839
1777325400	34.31	-0.97	-2.75	34.62	34.97	34.27	12146
1777065780	35.28	-0.19	-0.54	34.93	35.28	34.8255	10347
1776979740	35.471	-1.49	-4.04	35.98	36.12	34.87	26425
1776893280	36.965	-0.22	-0.58	35.7264	37.01	35.7264	14049
1776806940	37.18	0.76	2.07	37.534	37.534	37.18	7533
1776720540	36.425	-1.6	-4.20	36.415	36.47	36.34	5423
1776460800	38.02	0.28	0.74	37.94	38.34	37.865	11243
1776374940	37.74	2.32	6.55	39.18	39.18	37.57	26788
1776288360	35.42	1.33	3.89	34.13	36.4	34.13	26758
1776202140	34.095	0.98	2.97	34.53	34.53	33.94	22873
1776115740	33.11	1.03	3.21	31.0856	33.159999	31.0856	53322