TDK Corp (PK)【TTDKY】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	-0.58	-2.38683127572	24.3	26.65	23.34	154052	24.27331651	CS
4	-0.43	-1.78053830228	24.15	26.73	21	211915	24.4484132	CS
12	11.22	89.76	12.5	26.73	12.14	255326	19.13621891	CS
26	9.425	65.9321441063	14.295	26.73	11.915	265891	16.38714198	CS
52	12.735	115.930814747	10.985	26.73	10.8	179157	15.86463262	CS
156	-13.8799	-36.914725837	37.5999	71.84	8.1	111559	17.47116144	CS
260	-98.03	-80.5174537988	121.75	126.11	8.1	75706	19.92130625	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
1782422460	23.72	0.1	0.42	23.94	25.09	23.53	542720
1782336000	23.62	-0.39	-1.62	23.64	23.77	23.34	148695
1782250140	24.01	-1.4	-5.53	25.01	25.01	23.78	187245
1782163500	25.41425	1.03	4.24	25.41	26.65	25.32	112690
1781818140	24.38	0.58	2.44	24.3	24.4	24.17	167578
1781731740	23.8	0.06	0.25	24.12	24.36	23.77	198146
1781645340	23.74	-0.75	-3.06	23.86	23.99	23.64	157708
1781558940	24.49	2.28	10.27	24.29	24.5899	23.81	125599
1781299740	22.21	-0.97	-4.18	22.28	22.39	22.03	110455
1781213220	23.18	0.84	3.76	22.29	23.2	21.31	121308
1781126940	22.34	-1.09	-4.65	21	22.92	21	117181
1781040540	23.43	-0.54	-2.26	24.36	24.36	22.887	159017
1780954140	23.972	-0.41	-1.67	23.8	24.38	23.56	164007
1780694940	24.38	-0.57	-2.28	25.798	25.798	24.285	291564
1780608540	24.95	0.29	1.18	24.47	24.99	24.4	134780
1780522140	24.66	0.29	1.19	24.77	25	24.49	159569
1780435740	24.37	-1.52	-5.87	24.88	25.885	24	448763
1780349340	25.89	-0.02	-0.08	26	26.73	25.44	375503
1780090080	25.91	1.41	5.76	25.93	26.2499	25.65	425469
1780003320	24.5	1.95	8.65	24.15	24.5	23.6	421105
1779917340	22.55	-0.64	-2.76	23.4	23.52	22.4501	657660
1779830940	23.19	1.96	9.23	22.37	23.2	22.37	345656
1779484920	21.23	1.2	5.99	21.15	21.63	21.15	272258
1779398880	20.03	0.88	4.60	19.15	20.07	19.15	110811
1779312300	19.15	0.37	1.97	18.7	19.2	18.67	124403
1779225660	18.78	-0.33	-1.73	18.59	19.11	18.51	89338
1779139740	19.11	0.11	0.58	19.07	19.24	18.89	163034
1778880000	19	-0.59	-3.01	19.1	19.21	18.8375	225799
1778793900	19.59	0.79	4.20	19.49	20	19.44	137277
1778707380	18.8	0.07	0.37	18.3	19	18.3	172496
1778621340	18.73	-0.13	-0.69	18.86	18.86	18.47	182813
1778534940	18.86	-0.18	-0.95	18.77	19.06	18.77	162719
1778275200	19.04	0.78	4.27	18.79	19.05	18.65	116736
1778188800	18.26	-0.59	-3.13	19.2	19.22	18.02	153151
1778102520	18.85	0.8	4.43	18.41	18.86	18.41	345054
1778016000	18.05	0.32	1.80	17.96	18.06	17.85	107262
1777930140	17.73	0.05	0.28	17.89	17.89	17.63	121276
1777671000	17.68	-0.98	-5.25	18.18	18.18	17.53	166415
1777584540	18.66	1.01	5.72	18.3	18.69	17.65	266352
1777498140	17.65	0.44	2.56	17.49	17.87	17	124283
1777411800	17.21	0.17	1.00	17.15	17.29	16.86	122330
1777325400	17.04	0.05	0.29	16.89	17.151	16.399999	237342
1777065780	16.99	0.44	2.66	16.76	17	16.54	76480
1776979740	16.55	-0.47	-2.76	16.76	16.78	16.35	129417
1776893280	17.02	1.18	7.45	17	17.05	16.87	247258
1776806940	15.84	-0.24	-1.46	16.12	16.82	15.81	128399
1776720540	16.075	-0.46	-2.75	16.52	16.61	15.96	202925
1776460800	16.53	0.77	4.89	16.079999	16.932	16.079999	2172219
1776374940	15.76	1.45	10.13	15.81	15.95	15.47	373029
1776288360	14.31	-0.34	-2.29	13.9801	14.64	13.9801	1253568
1776202140	14.645	0.04	0.24	14.69	14.69	13.74	108069
1776115740	14.61	-0.07	-0.48	14.7	14.7	14.21	131612
1775856000	14.68	0.53	3.75	14.3	14.72	13.94	84123
1775770140	14.15	0.06	0.43	13.97	14.22	13.9201	171207
1775683500	14.09	0.93	7.07	13.5	14.23	13.5	118183
1775596800	13.16	0.33	2.57	13.52	13.52	12.79	446955
1775510940	12.83	0.3	2.39	12.84	12.915	12.46	248154
1775164920	12.53	-0.72	-5.43	12.5	12.62	12.14	231111
1775078400	13.25	0.32	2.46	12.92	13.36	12.5601	206167
1774992540	12.932	0.54	4.37	11.915	12.96	11.915	297071
1774906080	12.39	-0.32	-2.51	12.04	12.95	12.04	174992
1774646940	12.7091	-0.23	-1.78	12.89	12.926	12.69	206280
1774560480	12.94	-0.3	-2.27	13.0665	13.25	12.9	141237