Toyota Motor Corp Ltd (PK)【TOYOF】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	1.17647058824	17	18	16.5	11575	16.96843239	CS
4	-0.848	-4.69858156028	18.048	18.9405	16.5	75763	17.6186898	CS
12	-4.3	-20	21.5	23.4499	16.5	236866	19.74504358	CS
26	-3.9	-18.4834123223	21.1	25	16.5	141722	20.28262019	CS
52	0.0606	0.353571303546	17.1394	25	16.5	151619	19.72342972	CS
156	0.91	5.58624923266	16.29	26.02	13.95	149242	19.09441224	CS
260	-71.884	-80.6923802254	89.084	95.45	12.66	111894	18.66141615	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
1783027740	17.2	0.22	1.27	17.04	17.96	17.04	7639
1782941280	16.984	-0.01	-0.05	16.98	17.0365	16.59	12159
1782854880	16.9925	-0.21	-1.21	18	18	16.5425	6080
1782768300	17.2	-0.11	-0.64	17.32	17.32	17.02	8022
1782509280	17.31	0.71	4.30	17.032	17.31	17.032	13418
1782422460	16.596	-0.14	-0.86	17	17.076	16.5	18195
1782336000	16.739999	-0.72	-4.12	17.46	17.655	16.739999	24580
1782250140	17.46	0.42	2.46	17	17.46	16.9	3451
1782163500	17.04	-0.46	-2.63	17.2	17.2885	17.04	160834
1781818140	17.5	-0.27	-1.50	18.8	18.8	17.5	2833
1781731740	17.7665	0.05	0.26	17	18.245	17	8885
1781645340	17.72	-0.33	-1.85	17.67	18.05	17.48	929552
1781558940	18.054	0.22	1.26	17.55	18.15	17.55	22589
1781299740	17.829	0	0.01	17.5632	18	17.2	42034
1781213220	17.828	0.53	3.05	17.15	17.99	17.08	116423
1781126940	17.3	-0.2	-1.14	17.7	17.9695	17.3	15213
1781040540	17.5	-0.4	-2.23	17.88	18.85	17.5	12596
1780954140	17.9	0.2	1.13	18.26	18.7985	17.78	4932
1780694940	17.7	-1.24	-6.55	18.125	18.327	17.66	24351
1780608540	18.9405	0.66	3.61	18.048	18.9405	17.929	13342
1780522140	18.28	-0.23	-1.26	16.55	18.6	16.55	7944
1780435740	18.513	-0.58	-3.02	18.376	18.7	17.81	3814388
1780349340	19.09	0	0.00	18.65	19.144	18.4	2535
1780090080	19.09	-0.37	-1.88	19.39	19.39	18.61	1855232
1780003320	19.4565	0.46	2.40	17.65	19.4565	17.65	8932
1779917340	19	-0.03	-0.16	19.1	19.21	18.9916	4572
1779830940	19.03	-0.47	-2.41	20	20.01	18.75	7614
1779484920	19.5	0.58	3.07	19	19.742	18.76	36575
1779398880	18.92	-0.48	-2.45	19.245	19.692	18.62	6841
1779312300	19.395	1	5.41	18.718	19.672	18.718	2331
1779225660	18.4	-1.33	-6.72	18.67	18.92	18.4	5757
1779139740	19.726	0.39	2.03	19	19.726	18.934	7915
1778880000	19.334	0.18	0.93	19.335	19.42	19.085	3756
1778793900	19.156	0.35	1.84	20.79	20.79	18.67	4862
1778707380	18.81	0.3	1.64	18.494	19.055	18.2	6499
1778621340	18.506	-0.31	-1.67	18.23	18.92	18.13	29888
1778534940	18.82	-0.2	-1.07	18.63	18.82	18.3308	7513
1778275200	19.024	-0.17	-0.88	19	19.606	18.574	8733
1778188800	19.1935	-0.39	-2.00	19.5	19.55	19.05	412065
1778102520	19.585	0.61	3.19	19.55	19.635	19.134	4921
1778016000	18.98	0.04	0.22	18.5	19.445	18.5	2405
1777930140	18.9392	-0.2	-1.03	19.01	19.194	18.615	2568
1777671000	19.137	-0.21	-1.10	20.24	20.24	18.72	3831
1777584540	19.35	0.3	1.57	17.75	19.96	17.75	14655
1777498140	19.05	-0.27	-1.40	18.1	20.3	18.1	2749
1777411800	19.32	-0.31	-1.58	19.2983	20.06	19.1	3532
1777325400	19.63	0.31	1.58	19.79	19.79	19.2524	2499
1777065780	19.325	-0.83	-4.11	19.01	20.6	19.01	11077
1776979740	20.1525	-0.85	-4.04	20.2	20.95	19.6	7094
1776893280	21	0.51	2.49	21.45	21.45	20.075	739485
1776806940	20.49	-1	-4.67	21.698	21.698	20.49	3879
1776720540	21.4927	0.69	3.33	21.115	21.4927	20.7394	4020890
1776460800	20.8	-0.2	-0.95	21	21.984	20.8	5116
1776374940	21	0.7	3.44	23.4499	23.4499	20.49	909750
1776288360	20.302	-0.6	-2.86	20.9	20.93	20.02	275768
1776202140	20.9	0.26	1.26	22.926	22.926	20.9	30509
1776115740	20.64	-0.85	-3.96	20.01	21.764	20.01	5969
1775856000	21.49	0.08	0.38	20.61	21.574	20.6	7011
1775770140	21.408	-0.09	-0.43	21.5	22.2	20.388	11081
1775683500	21.5	1.38	6.86	21.4	23.4	21.4	8317
1775596800	20.12	-0.81	-3.87	20.2459	21.102	20.12	1526
1775510940	20.93	0.18	0.84	20.76	20.93	20.4798	3405