Toray Industries Inc (PK)【TRYIY】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	0.1135	0.808404558405	14.04	14.51	13.96	36279	14.25679912	DR
4	0.1635	1.1686919228	13.99	15.06	13.78	49020	14.2751146	DR
12	-0.4365	-2.99177518849	14.59	15.06	13.42	37690	14.18598787	DR
26	0.0235	0.166312809625	14.13	17.5125	13.29	32963	14.55118287	DR
52	0.5135	3.7646627566	13.64	17.5125	11.7	28045	13.87082376	DR
156	2.9035	25.8088888889	11.25	17.5125	8.74	34651	11.53778778	DR
260	1.1435	8.78939277479	13.01	17.5125	8.74	38633	11.36064315	DR

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
1783545840	14.31	0.03	0.20	14.24	14.31	14.175	40280
1783459740	14.281	-0.19	-1.31	14.378	14.378	14.2415	40194
1783373340	14.47	0.46	3.28	14.4	14.51	14.4	27908
1783027740	14.01	0.17	1.23	14.04	14.1928	13.96	36733
1782941280	13.84	-0.05	-0.36	13.78	13.92	13.78	46446
1782854880	13.89	-0.2	-1.42	13.89	13.96	13.84	59865
1782768300	14.09	-0.03	-0.21	13.94	14.102	13.93	54542
1782509280	14.12	0.01	0.07	14.05	14.155	14.02	36303
1782422460	14.11	-0.02	-0.14	14.22	14.26	14.07	80875
1782336000	14.13	0.13	0.93	14.13	14.165	14.06	31598
1782250140	14	-0.5	-3.45	14.01	14.0709	13.995	103343
1782163500	14.5	-0.31	-2.09	15.06	15.06	14.5	42081
1781818140	14.81	0.08	0.54	14.73	14.85	14.73	49940
1781731740	14.73	0.06	0.43	14.87	14.935	14.7	41253
1781645340	14.667	-0.22	-1.50	14.715	14.745	14.65	83106
1781558940	14.89	0.45	3.12	14.83	14.92	14.83	30774
1781299740	14.44	0.23	1.58	14.33	14.44	14.33	27663
1781213220	14.215	0.48	3.46	13.99	14.23	13.89	49453
1781126940	13.74	0.22	1.63	13.81	14.28	13.7	21272
1781040540	13.52	-0.34	-2.42	13.78	13.8079	13.42	67413
1780954140	13.856	0.2	1.43	13.865	13.87	13.66	56682
1780694940	13.66	-0.22	-1.59	13.93	13.93	13.618	39615
1780608540	13.88	-0.39	-2.73	13.83	13.89	13.584	31135
1780522140	14.27	-0.02	-0.14	14.37	14.37	14.26	24391
1780435740	14.29	0.07	0.49	14.8606	14.8677	14.25	19618
1780349340	14.22	-0.57	-3.85	14.12	14.4249	14.11125	110231
1780090080	14.79	0.39	2.71	14.92	14.99	14.79	32138
1780003320	14.4	0.06	0.42	14.6576	14.75	14.32	19490
1779917340	14.34	-0.02	-0.14	14.31	14.36	14.284	36334
1779830940	14.36	0.77	5.67	14.395	14.43	14.36	32909
1779484920	13.59	-0.04	-0.31	13.56	13.64	13.49125	43761
1779398880	13.6325	-0.04	-0.27	13.51	13.73	13.5	40788
1779312300	13.67	0.16	1.18	13.5225	13.78	13.45	22041
1779225660	13.51	-0.19	-1.39	13.5	13.62	13.47	27793
1779139740	13.7	-0.8	-5.52	13.76	13.83	13.6	36667
1778880000	14.5	-0.21	-1.43	14.38	14.54	14.38	22014
1778793900	14.71	-0.06	-0.41	14.596	14.78	14.51	63130
1778707380	14.77	0.29	1.98	14.72	15.06	14.3208	15877
1778621340	14.4836	-0.01	-0.04	14.4237	14.51	14.31	24859
1778534940	14.49	0.05	0.35	14.55	14.55	14.445	33313
1778275200	14.44	0.13	0.91	14.52	14.52	14.4	24242
1778188800	14.31	-0.19	-1.31	14.48	14.523	14.25	30568
1778102520	14.5	0.39	2.73	14.35	14.553	14.35	17672
1778016000	14.114	0.13	0.96	13.985	14.12	13.97	20024
1777930140	13.98	-0.15	-1.06	14.005	14.09	13.8694	24805
1777671000	14.13	-0.27	-1.88	13.995	14.15	13.995	15369
1777584540	14.4	0.34	2.42	14.36	14.44	14.065	23436
1777498140	14.06	-0.09	-0.64	14.15	14.609	13.9755	19130
1777411800	14.15	0.18	1.29	14.13	14.17	14.09	31513
1777325400	13.97	0.08	0.58	13.985	14	13.91	23852
1777065780	13.89	0.08	0.55	13.846	13.91	13.835	33236
1776979740	13.814	-0.31	-2.17	13.99	13.99	13.79	24029
1776893280	14.12	-0.02	-0.11	14.18	14.18	14.07	66412
1776806940	14.136	-0.34	-2.38	14.29	14.31	14.136	23704
1776720540	14.48	-0.31	-2.06	14.475	14.5083	14.39	16722
1776460800	14.785	0.2	1.34	14.76	15.03	14.7286	34984
1776374940	14.59	0.15	1.04	14.59	14.638	14.58	14792
1776288360	14.44	-0.18	-1.20	14.95	14.95	14.34	12904
1776202140	14.615	-0.02	-0.10	13.92	14.6224	13.92	12925
1776115740	14.63	-0.2	-1.32	14.97	14.97	14.38	23091
1775856000	14.825	0.07	0.51	14.79	14.89	14.79	11973
1775770140	14.75	-0.14	-0.94	14.7	14.86	14.635	17661