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	-0.296	-1.63310344828	18.125	18.85	17.08	34703	17.74197991	CS
4	-1.506	-7.7889837083	19.335	20.01	16.55	313224	18.68263916	CS
12	-1.321	-6.89817232376	19.15	23.4499	16.55	226638	19.99408193	CS
26	-1.671	-8.56923076923	19.5	25	16.55	132291	20.49486628	CS
52	-0.881	-4.70871191876	18.71	25	15.6	161844	19.58254926	CS
156	2.9775	20.0484799515	14.8515	26.02	13.95	149150	19.07423085	CS
260	-73.721	-80.5253959585	91.55	95.45	12.66	110920	18.6905611	CS

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
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
1775164920	20.755	-0.55	-2.56	20.498	21.662	20.498	7242
1775078400	21.3	-0.14	-0.66	21.175	21.3	21.15	1763
1774992540	21.442	0.94	4.60	21.36	21.8	20.25	3752
1774906080	20.5	-0.65	-3.07	21.325	21.325	20.5	1992
1774646940	21.15	0.15	0.71	21.15	21.62	20.6966	1669
1774560480	21	0.36	1.74	22	22	20.65	7111
1774473900	20.64	-1.19	-5.44	22.2	22.2	20.64	108450
1774387560	21.828	0.6	2.84	21.786	21.828	21	7213
1774300800	21.225	0.68	3.28	20.09	21.822	20.09	3687
1774041960	20.55	-0.3	-1.44	19.15	22.32	19.15	503258
1773955740	20.85	-0.21	-1.00	20.8	20.95	20.8	19014
1773869340	21.06	0.09	0.43	23	23	21.06	304414
1773782700	20.97	-1.03	-4.68	22	22.23	20.97	2148
1773696120	22	0.04	0.18	22.7	22.7	21.2394	2978
1773437340	21.96	-1.07	-4.65	21.54	22.25	20.89	111118