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	-1.94	-5.01291989664	38.7	39	35.86	6287	36.97453765	DR
4	0.162	0.442647139188	36.598	41.565	35.86	8106	38.85964555	DR
12	3.46	10.3903903904	33.3	41.565	31.0856	17142	34.83764734	DR
26	-8.54	-18.8520971302	45.3	45.3	31.0856	36920	36.03689693	DR
52	-34.81	-48.6376973592	71.57	71.57	31.0856	21939	38.58197109	DR
156	-14.66	-28.5103072734	51.42	79.99	31.0856	12538	41.97063377	DR
260	-15.14	-29.1714836224	51.9	79.99	31.0856	10979	45.31357153	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
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
1775856000	32.08	-0.71	-2.17	32.229999	32.29	32.009999	24456
1775770140	32.79	-1.81	-5.23	32.795	33.76	32.79	55847
1775683500	34.6	0.9	2.67	35.39	35.706	34.53	28113
1775596800	33.7	0.4	1.20	33.479999	33.71	33.21	47279
1775510940	33.299999	-0.1	-0.31	33.4	33.4425	33.21	37744
1775164920	33.402	-0.24	-0.71	33.68	33.68	32.4035	18548
1775078400	33.64	0.32	0.96	34.445	34.445	33.64	41114
1774992540	33.32	1.11	3.45	32.95	33.7	32.9	52457
1774906080	32.21	-0.1	-0.31	32.34	32.39	32.04	54946
1774646940	32.31	-0.15	-0.46	32.95	32.95	32.25	44175
1774560480	32.46	-1.06	-3.16	33.299999	33.299999	32.409999	39531
1774473900	33.52	0.19	0.57	33.33	33.58	33.06	41782
1774387560	33.33	-0.65	-1.91	33.68	33.75	33.13	62630
1774300800	33.98	1.52	4.68	33.76	34.1	33.68	61336