Toto Limited (PK)【TOTDY】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	-1.535	-2.84786641929	53.9	54.65	50.7	15027	52.90266473	DR
4	2.815	5.68113017154	49.55	60.09	46.398	58272	50.34470218	DR
12	16.555	46.2301033231	35.81	60.09	32.33	36014	46.44147126	DR
26	24.615	88.7027027027	27.75	60.09	27.58	24268	43.60796629	DR
52	26.085	99.2579908676	26.28	60.09	23.84	13831	41.71894199	DR
156	22.175	73.451473998	30.19	60.09	22.16	17361	30.04489312	DR
260	0.914	1.77644749373	51.451	60.09	22.16	13865	30.41716439	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	52.365	1.67	3.28	52.96	53.26	52.15	13996
1782941280	50.7	-2.59	-4.86	51.08	51.23	50.7	14534
1782854880	53.29	0.65	1.23	53.15	54.29	52.92	15732
1782768300	52.64	-0.41	-0.77	54.11	54.25	52.06	15631
1782509280	53.05	-1.22	-2.25	52.58	53.68	52.58	8160
1782422460	54.27	0.55	1.02	53.9	54.65	53.9	21080
1782336000	53.72	-0.91	-1.67	53.97	54.12	53.62	31031
1782250140	54.631	-3.19	-5.52	55.39	55.39	53.77	21986
1782163500	57.82	6.43	12.51	57.54	60.09	57.54	31635
1781818140	51.39	-0.67	-1.29	51.57125	51.65	51.18	9187
1781731740	52.06	1.51	2.98	51.84	52.5	51.57	26799
1781645340	50.555	-0.54	-1.05	51.1	51.1	50.555	12867
1781558940	51.09	2.78	5.74	51.23	51.23	50.60075	24414
1781299740	48.315	1.16	2.45	48.11	48.315	47.4	12560
1781213220	47.16	0.23	0.49	47.035	47.56	46.398	17261
1781126940	46.9295	0.04	0.08	47.54	48.08	46.48	5380
1781040540	46.89	-2.11	-4.30	48.26	48.26	46.5	18054
1780954140	48.9975	-0.3	-0.61	49	50.2	48.38	89553
1780694940	49.3	-1.08	-2.14	50	50.66	49.1	414896
1780608540	50.38	0.43	0.86	49.55	50.44	49.55	316417
1780522140	49.95	4.14	9.04	49.03	50.5	49.03	36634
1780435740	45.81	-1.37	-2.90	45.07	45.81	45.07	54118
1780349340	47.18	-0.77	-1.61	47.3	47.3	46.98	43783
1780090080	47.95	1.36	2.92	48	48.04	47.85	24524
1780003320	46.5915	0.92	2.02	46.55	46.741	46	17888
1779917340	45.67	1.64	3.72	45.48	45.98	45.48	26829
1779830940	44.03	1.22	2.84	44.06	44.06	43.77	41401
1779484920	42.815	1.39	3.36	42.61	43.497	41.5	13069
1779398880	41.425	0.47	1.16	40.71	41.506	40.71	9769
1779312300	40.95	-1.06	-2.52	40.45	40.95	40.26	18083
1779225660	42.01	-1.9	-4.33	41.86	42.0975	41.8	7613
1779139740	43.91	-0.95	-2.12	44.03	44.0675	43.72	12531
1778880000	44.863	-0.95	-2.08	46.72	46.72	44.588	13442
1778793900	45.815	1.97	4.48	46	46.85	45.68	6856
1778707380	43.85	0.35	0.80	42.95	43.93	42.95	13575
1778621340	43.5	-2.35	-5.13	43.745	45.535	42.31	47518
1778534940	45.85	-2.39	-4.95	47.3	47.3	45.71	36566
1778275200	48.24	5.54	12.97	45.53	49.7	44.01	73343
1778188800	42.7	0.15	0.35	44.78	44.78	42.55	90137
1778102520	42.55	0.3	0.71	42.85	44.78	42.48	21140
1778016000	42.25	0.63	1.50	43.24	43.24	41.42	23196
1777930140	41.625	0.13	0.30	42	43.24	41.29	66524
1777671000	41.5	3.9	10.37	40.05	42	39	33496
1777584540	37.6	4.13	12.34	36	38.2	36	11811
1777498140	33.47	-0.33	-0.98	33.35	33.5	33.33	16588
1777411800	33.8	0.23	0.68	33.66	33.8	33.66	5733
1777325400	33.5716	0.05	0.15	33.6096	33.64	33.479999	5068
1777065780	33.52	0.87	2.66	33.45	33.56	33.214	19039
1776979740	32.65	-0.14	-0.43	32.659999	32.79	32.33	27369
1776893280	32.79	-0.69	-2.06	32.729999	32.86	32.71	26756
1776806940	33.479999	-1.57	-4.48	33.7243	33.7285	33.46	4576
1776720540	35.05	-0.37	-1.04	35.35	35.35	34.975	6971
1776460800	35.42	0.39	1.11	35.78	35.78	35.355	17166
1776374940	35.032	0.38	1.10	34.75	35.08	34.75	62676
1776288360	34.65	0.14	0.41	34.68	34.68	34.54	12789
1776202140	34.51	0.57	1.68	34.1	34.5725	34.1	8195
1776115740	33.94	-2.25	-6.22	34.19	34.19	32.58	9853
1775856000	36.19	-0.1	-0.28	36.3	36.96	36.19	4957
1775770140	36.29	0.21	0.59	35.81	36.3992	35.81	10026
1775683500	36.0776	2.33	6.90	36.29	36.355	36.0776	5754
1775596800	33.7475	0.6	1.80	33.785	33.785	33.43	11098
1775510940	33.15	0.5	1.53	33.14	33.165	33.009999	3048