Tomra Systems (PK)【TMRAY】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	0.2	2.04290091931	9.79	9.99	9.28	1587	9.6931169	DR
4	-0.424	-4.07144228923	10.414	10.44	9.28	1816	9.97685751	DR
12	-2.41	-19.435483871	12.4	13.41	9.28	2169	10.74274326	DR
26	-3.41	-25.447761194	13.4	14.18	9.28	2439	11.87841565	DR
52	-5.51	-35.5483870968	15.5	16.48	9.28	3574	13.32273075	DR
156	-6.25	-38.4852216749	16.24	16.94	7.32	3005	13.5381124	DR
260	-45.71	-82.0646319569	55.7	72.08	7.32	3590	24.97124084	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
1782854880	9.6121	0.33	3.58	9.53965	9.6121	9.53965	1795
1782768300	9.28	-0.28	-2.88	9.28	9.28	9.28	103
1782509280	9.555	-0.21	-2.10	9.555	9.73	9.55	1310
1782422460	9.76	-0.02	-0.20	9.51	9.76	9.51	2085
1782336000	9.78	0.24	2.52	9.7899999	9.7899999	9.68	2641
1782250140	9.5399999	-0.47	-4.70	9.72	9.72	9.5399999	1605
1782163500	10.01	0.1	1.01	10.1	10.1	10.01	1758
1781818140	9.91	-0.23	-2.27	9.9	9.91	9.8567	2470
1781731740	10.14	0.01	0.10	10.33	10.4	10.14	1168
1781645340	10.13	-0.31	-2.97	10.05	10.26	10.05	1258
1781558940	10.44	0.32	3.16	10.3	10.44	10.3	4130
1781299620	10.12	0	0.00	10.12	10.12	10.12	0
1781213220	10.12	0.21	2.12	9.98	10.13	9.75	2310
1781126940	9.91	0	0.00	9.91	9.91	9.91	0
1781040540	9.91	-0.09	-0.90	10.05	10.07	9.9	2426
1780954140	10	-0.11	-1.11	10.013	10.013	10	1846
1780694940	10.1124	-0.24	-2.30	10.35	10.355	10.1124	1064
1780608540	10.35	0	0.00	10.35	10.35	10.35	0
1780522140	10.35	0.05	0.51	10.414	10.414	10.35	1093
1780435740	10.2975	0.09	0.86	10.2445	10.41	10.2445	355
1780349340	10.21	-0.33	-3.13	10.31	10.31	10.165	2233
1780090080	10.54	-0.13	-1.22	10.38	10.58	10.38	1979
1780003740	10.67	0	0.00	10.67	10.67	10.67	0
1779917340	10.67	0.04	0.33	10.36	10.73	10.36	2475
1779830940	10.635	0.04	0.33	10.6	10.66	10.6	1032
1779484920	10.6	0.13	1.19	10.6	10.6	10.6	514
1779398880	10.475	-0.15	-1.37	10.5864	10.5864	10.475	363
1779312300	10.62	-0.15	-1.39	10.77	10.77	10.62	1603
1779225660	10.77	0.52	5.07	10.65	10.85	10.65	4513
1779139740	10.25	-0.05	-0.49	10.352	10.352	10.2	1189
1778880300	10.30055	0	0.00	10.30055	10.30055	10.30055	0
1778793900	10.30055	0.08	0.78	10.332	10.332	10.30055	677
1778707380	10.2208	0.04	0.40	10.13	10.2355	10.13	2688
1778621340	10.18	0.04	0.44	10.26	10.29	10.18	799
1778534940	10.135	-0.2	-1.89	9.98	10.135	9.98	2171
1778275200	10.33	0.08	0.78	10.23	10.5	10.23	4277
1778188800	10.25	0.01	0.10	10.46	10.46	10.25	962
1778102520	10.24	-0.14	-1.34	10.42	10.42	10.078	2957
1778016000	10.3792	-0.19	-1.81	10.47	10.47	10.13	4572
1777930140	10.57	0.33	3.22	10.5	10.75	10.5	2636
1777671000	10.24	0.13	1.29	10.12	10.2496	10.095	1740
1777584540	10.11	-0.03	-0.30	9.9	10.11	9.9	2602
1777498140	10.14	0.45	4.60	10.21	10.21	9.93	3736
1777411800	9.69425	-0.19	-1.95	9.65	9.715	9.65	1274
1777325400	9.8875	0.01	0.08	10.19	10.19	9.88	6618
1777065780	9.88	-2.97	-23.12	10.24	10.24	9.88	6467
1776979740	12.8509	-0.23	-1.79	13.06	13.06	12.85	2766
1776893280	13.085	-0.21	-1.54	13.07	13.085	13.07	916
1776806940	13.29	0.05	0.38	13.01	13.29	13.01	3560
1776720540	13.24	0.13	0.97	13.21	13.4	13.21	3262
1776460800	13.113	0.17	1.34	13.113	13.113	13.113	200
1776374940	12.94	0.04	0.27	12.83	13.02	12.83	2789
1776288360	12.905	0.07	0.58	12.98	12.98	12.905	738
1776202140	12.83	-0.07	-0.54	12.93	12.93	12.83	707
1776115740	12.9	-0.4	-3.01	12.99	12.99	12.76	1706
1775856000	13.3	0.92	7.43	13.05	13.41	13.05	2523
1775769900	12.38	0	0.00	12.38	12.38	12.38	0
1775683500	12.38	0.62	5.27	12.4	12.4	12.22	4150
1775596800	11.76	-0.25	-2.08	11.755	11.76	11.75	1285
1775510940	12.01	0.05	0.45	11.788	12.22	11.72	1616
1775164920	11.956	0.65	5.71	11.87	11.956	11.87	809
1775078400	11.3101	-0.69	-5.75	12.25	12.25	11.3101	1211