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	-0.98	-3.77940609333	25.93	26.73	24	308817	25.24458599	CS
4	6.16	32.7833954231	18.79	26.73	18.3	248747	22.48239743	CS
12	11.311	82.9312999487	13.639	26.73	11.915	265936	17.36535115	CS
26	9.04	56.819610308	15.91	26.73	11.915	260442	15.82550237	CS
52	14.4	136.492890995	10.55	26.73	10.14	175900	15.3443948	CS
156	-14.84	-37.2958029656	39.79	71.84	8.1	108834	17.34365535	CS
260	-106.23	-80.9803323677	131.18	133.39	8.1	74207	20.01033813	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
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
1774473900	13.24	0.28	2.16	12.64	13.29	12.64	200415
1774387560	12.96	-0.53	-3.93	13.34	13.34	12.897	225406
1774300800	13.49	0.65	5.06	12.77	13.59	12.77	239202
1774041960	12.84	-0.58	-4.29	13.65	13.65	12.755	175805
1773955740	13.415	0.03	0.26	13.64	13.64	13.15	167039
1773869340	13.38	-0.1	-0.74	13.49	13.54	13.29	190966
1773782700	13.48	0.21	1.58	13	13.564	13	189025
1773696120	13.27	-0.07	-0.52	12.8	13.35	12.8	260282
1773437340	13.34	-0.17	-1.26	13.639	13.72	13.3	258031
1773350400	13.51	-0.06	-0.44	13.41	13.6675	13.405	195642
1773264540	13.57	-0.62	-4.37	13.88	14.115	13.22	177437
1773178080	14.19	0.34	2.45	14.76	14.76	13.66	267467
1773091740	13.85	0.13	0.95	13.8	13.92	13.395	186657
1772836140	13.72	0	0.00	13.645	13.81	13.56	180360
1772749680	13.72	-0.34	-2.42	14.06	14.09	13.51	594814