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	-1.73	-3.46	50	50.66	46.398	109029	49.07933949	DR
4	1.55	3.3176369863	46.72	50.66	40.26	62171	48.51360085	DR
12	12.17	33.7119113573	36.1	50.66	32.15	33656	44.92754834	DR
26	20.85	76.0393873085	27.42	50.66	26.79	22619	42.6446554	DR
52	22.5	87.3108265425	25.77	50.66	23.84	13087	40.48253621	DR
156	16.68	52.8015194682	31.59	50.66	22.16	17161	29.60632817	DR
260	-7.68	-13.726541555	55.95	59.145	22.16	13746	30.09685701	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
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
1775164920	32.65	-0.76	-2.28	32.429	32.832	32.15	5721
1775078400	33.4132	0.84	2.57	33.43	33.5	33.384999	5082
1774992540	32.575	-0.28	-0.84	32.79	32.79	32.174999	6838
1774906080	32.85	-0.24	-0.71	33.125	33.125	32.79	10029
1774646940	33.086399	-1.77	-5.09	33.009999	33.57	33.009999	9458
1774560480	34.86	-2.16	-5.84	34.91785	35.83	34.85	17864
1774473900	37.023	1.05	2.93	37.195	37.195	37.023	2043
1774387560	35.97	0.27	0.76	36	36.0852	35.78	2908
1774300800	35.7	0.73	2.09	35.55	35.91	35.44	20845
1774041960	34.97	-1.1	-3.05	36.1	36.1	34.97	8180
1773955740	36.07	-0.3	-0.82	35.59	36.15	35.59	4218
1773869340	36.37	-0.24	-0.65	36.3	36.7	36.3	19348
1773782700	36.608	0.13	0.35	36.685	36.685	36.525	2602
1773696120	36.48	0.46	1.28	36.49	36.545	36.35	12192
1773437340	36.018	0.13	0.36	36.38	36.48	35.988	6022
1773350400	35.89	-0.53	-1.45	34.74	35.94	34.74	35113