Tokyo Electron (PK)【TOELF】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	-10.782	-6.54779978866	164.666	172.242	142.894	1047	157.67968997	CS
4	-18.78	-10.8766158551	172.664	180.524	142.894	2729	165.7198797	CS
12	-9.116	-5.59263803681	163	182.14	142.894	2405	162.61217964	CS
26	-20.966	-11.9908492994	174.85	189.28	134.41	2877	164.02073538	CS
52	-114.86	-42.7395588367	268.744	275.6	134.41	2862	193.00867175	CS
156	-13.40039665	-8.01054785644	167.28439665	275.6	78.66522313	1746	171.74383812	CS
260	83.91199839	119.922249556	69.97200161	275.6	52.0326798	1273	166.34627809	CS

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
1740781260	152.136	3.65	2.46	142.894	152.136	142.894	1123
1740695340	148.484	-4.47	-2.92	149.41	160.46	148.484	330
1740608400	152.94999	-7.65	-4.77	155	159.69999	152.87799	617
1740522480	160.6034	-4.01	-2.43	162.5	166.392	153.5	2435
1740435600	164.61	0.33	0.20	164.666	172.242	164.61	730
1740176400	164.278	-5.98	-3.51	164.65	173.95	164.204	844
1740090480	170.26	4.75	2.87	162.568	172.942	159.51	27795
1740003960	165.514	5.28	3.30	174.976	175.516	165.11	355
1739917740	160.22999	0.25	0.15	172.35	172.35	160.22999	314
1739572020	159.984	-9.44	-5.57	168.768	168.768	159.88999	14070
1739485320	169.426	6.03	3.69	160.22999	169.426	157.19999	394
1739398920	163.4	-6.85	-4.02	163.4	171.56	163.4	230
1739312940	170.248	8.94	5.54	170.092	170.32	163.19	302
1739226000	161.31	-1.39	-0.85	164.278	173.182	161.31	538
1738967160	162.69999	-7.35	-4.32	173.978	173.978	162.69999	358
1738880400	170.048	3.56	2.14	180.22	180.524	169.676	254
1738794000	166.488	1.3	0.79	165.666	176.45	165.34	543
1738708080	165.18799	1.11	0.68	173.532	174.308	164.45599	241
1738621740	164.08	1.2	0.74	172.664	173.204	164.08	374
1738362000	162.876	3.16	1.98	163.16	171.8	162.876	19328
1738276080	159.72	3.91	2.51	159.72	168.78	159.72	21636
1738189740	155.81	1.81	1.17	155.81	164.69	155.71	218
1738103280	154.00399	-4.59	-2.89	157.345	162.20599	150.47999	487
1738016820	158.592	-12.69	-7.41	157.864	165.8	157.54	533
1737757440	171.284	-4.82	-2.73	179.124	179.292	171.284	294
1737671220	176.1	0.85	0.49	176.1	176.1	169.65	519
1737584640	175.25	6.06	3.58	182.14	182.14	175	261
1737498540	169.192	1.55	0.93	178.306	178.322	166.99	3719
1737152880	167.63999	0.59	0.35	167.924	180.097	165.37	2724
1737066420	167.05	6.31	3.92	167.05	174.4	167.05	389
1736979720	160.74199	-0.33	-0.20	160.22999	168.39	158.68	167
1736893380	161.072	-3.71	-2.25	160.792	169.48	160.22	292
1736806800	164.786	-3.45	-2.05	171.558	173	164.702	2488
1736547720	168.2311	-0.85	-0.50	170	175.102	167.6772	2339
1736375340	169.08	-5.29	-3.03	168.988	169.08	168.988	422
1736288940	174.37	12.02	7.40	170	177	163.85	726
1736202360	162.35	14.94	10.13	159.732	162.35	149.77	5598
1735942980	147.41	-3.73	-2.47	146.55	155.846	144.26	588
1735856700	151.13999	7.09	4.92	146.46199	158.57	146.46199	353
1735683960	144.05	-2.3	-1.57	146.996	155.97	144.05	341
1735597740	146.35	-1.94	-1.31	152.10149	152.966	146.35	992
1735338000	148.29	1.09	0.74	155.21	155.21	148.29	268
1735252020	147.202	-1.09	-0.73	146	154.898	143.82	1154
1735078200	148.29	-6.57	-4.25	148.29	155.16	148.29	174
1734992400	154.864	6.61	4.46	146	154.96	146	1227
1734733200	148.25	-7.35	-4.72	148.18	155	148.076	943
1734646800	155.6	5.6	3.73	155.454	155.6	147.704	1398
1734560940	150	-0.92	-0.61	152.66	160.63999	150	3235
1734474360	150.916	-2.02	-1.32	150.66	159.392	150.66	453
1734388140	152.94	-3.56	-2.27	155	158.76	152.94	1257
1734128940	156.5	-9.68	-5.82	161	161	156.1419	666
1734042480	166.17599	7.14	4.49	157.83	166.32	155	792
1733955900	159.038	2.72	1.74	157.424	165.572	157.392	986
1733869200	156.314	-0.69	-0.44	157	163	156.314	1976
1733782800	157	2	1.29	163	163	157	1473
1733523600	155	-3.44	-2.17	164.99199	165.038	155	666
1733437500	158.436	-1.91	-1.19	168.192	168.192	158.436	675
1733350980	160.348	-0.68	-0.42	165.35499	169.614	160.284	267
1733264700	161.03	-0.99	-0.61	161.9	168.17	161.03	683