Totvs SA (PK)【TTVSY】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	0.682	6.48905803996	10.51	11.5075	9.95	82876	10.68153112	DR
4	-1.7255	-13.3578478808	12.9175	13.78	9.95	99335	11.27361992	DR
12	-2.8905	-20.5254748802	14.0825	14.89	9.95	65457	12.41348589	DR
26	-3.908	-25.880794702	15.1	18.21	9.95	96152	14.09753755	DR
52	-4.728	-29.6984924623	15.92	19.1653	9.95	80645	15.01209518	DR
156	0.392	3.62962962963	10.8	19.1653	8.201	65589	13.13179073	DR
260	0.392	3.62962962963	10.8	19.1653	8.201	65589	13.13179073	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	11.02	-0.07	-0.63	10.96	11.135	10.96	102269
1782854880	11.09	0.11	1.00	10.785	11.105	10.75	36665
1782768300	10.98	0.57	5.48	11.095	11.095	10.92	35007
1782509280	10.41	-0.06	-0.61	9.95	11.1	9.95	158458
1782422460	10.474	0.03	0.33	10.51	10.7	10.4692	81981
1782336000	10.44	-0.13	-1.24	10.62	10.64	10.425	104449
1782250140	10.5714	0.05	0.49	10.465	10.7125	10.44	104839
1782163500	10.52	0.03	0.29	10.53	10.75	10.48	110761
1781818140	10.49	-0.51	-4.64	10.42	11.06	10.42	157958
1781731740	11	-0.35	-3.10	11.588	11.69	11	362488
1781645340	11.3521	-0.26	-2.22	11.63	11.63	11.33	37545
1781558940	11.61	-0.08	-0.64	12.2	12.52	11.61	24302
1781299740	11.685	0.01	0.04	11.745	11.81	11.56	17540
1781213220	11.68	0.57	5.13	11.03	11.94	10.91	166656
1781126940	11.11	-0.68	-5.77	11.64	11.775	11.0025	23865
1781040540	11.79	-1.24	-9.52	12.11	12.49	11.79	24473
1780954140	13.03	0.03	0.23	13.03	13.03	12.45	83442
1780694940	13	-0.78	-5.66	13.58	13.58	12.6	214318
1780608540	13.78	0.1	0.73	12.9175	13.78	12.68	40349
1780522140	13.68	-0.31	-2.22	13.62	13.71	13	34428
1780435740	13.99	0.29	2.12	13.525	13.99	13.525	13619
1780349340	13.7	0.75	5.79	13.43	13.78	13.35	20686
1780090080	12.95	0.49	3.93	12.6	13.61	12.415	42019
1780003320	12.46	-0.2	-1.58	12.29	12.8	12.2	116077
1779917340	12.66	0.36	2.93	12.2	12.67	12.12	22394
1779830940	12.3	-0.28	-2.23	12.4225	12.65	12.3	14631
1779484920	12.58	-0.21	-1.66	13.03	13.03	12.57	21107
1779398880	12.793	0.07	0.57	12.49	12.92	12.4575	31155
1779312300	12.72	0.93	7.89	11.71	12.74	11.71	21345
1779225660	11.79	-0.89	-7.02	12.42	12.42	11.79	24394
1779139740	12.68	0.24	1.92	12.53	12.68	12.4325	17831
1778880000	12.4412	-0.33	-2.57	12.08	12.579	12.07	136571
1778793900	12.77	0.1	0.79	12.41	13.1	12.41	33591
1778707380	12.67	-0.91	-6.67	12.93	13.0425	12.62	17980
1778621340	13.575	-0.04	-0.26	13.54	13.575	13.3	13255
1778534940	13.61	-0.66	-4.63	14.04	14.04	13.49	16852
1778275200	14.27	-0.29	-1.96	14.89	14.89	14.24	13864
1778188800	14.555	0.78	5.62	13.98	14.66	13.9	22790
1778102520	13.78	0.33	2.45	13.63	13.78	13.41	9301
1778016000	13.45	0.34	2.59	13.3225	13.45	13.29	27494
1777930140	13.11	0.79	6.41	13.21	13.26	12.96	19678
1777671000	12.32	-0.51	-3.98	12.23	13.33	12.23	21908
1777584540	12.83	0.52	4.22	12.5655	13.3	12.53	23695
1777498140	12.31	-0.45	-3.53	12.39	12.48	12.25	16112
1777411800	12.76	0.26	2.11	12.43	13.03	12.43	19703
1777325400	12.496	-0.42	-3.28	12.69	12.73	12.46	17373
1777065780	12.92	-0.01	-0.08	12.69	12.92	12.648	11257
1776979740	12.93	-0.45	-3.36	13.38	13.38	12.93	14654
1776893280	13.38	-0.24	-1.76	13.77	13.835	13.38	86506
1776806940	13.62	-0.33	-2.37	13.898	14.2048	13.55	13285
1776720540	13.95	-0.31	-2.20	14.2432	14.2432	13.79	20277
1776460800	14.264	0.76	5.66	14.3885	14.53	14.08	652956
1776374940	13.5	-0.25	-1.82	14.2	14.3	13.5	35790
1776288360	13.75	-0.18	-1.26	14.125	14.2	13.75	15331
1776202140	13.925	-0.03	-0.18	14	14.18	13.85	26993
1776115740	13.95	0.51	3.79	13.38	13.95	13.26	220118
1775856000	13.44	-0.24	-1.75	13.62	13.66	13.28	9040
1775770140	13.68	-0.22	-1.58	14.0825	14.0825	13.6	13095
1775683500	13.9	0.92	7.09	14.41	14.44	13.81	128164
1775596800	12.98	-1.05	-7.48	13.29	13.44	12.98	39193
1775510940	14.03	0.52	3.85	13.6995	14.15	12.9	29404
1775164920	13.51	0.16	1.20	13.075	13.65	13.075	38017