Toyota Tsusho Corporation (PK)【TYHOY】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	-1.58	-7.53098188751	20.98	20.98	17.86	28874	19.78665195	DR
4	-4.15	-17.6220806794	23.55	23.75	17.86	17608	20.95834724	DR
12	-1.92	-9.00562851782	21.32	23.7768	17.86	10765	20.96923765	DR
26	2.385	14.0170437849	17.015	25.04	16.18	10726	19.72762492	DR
52	8.99	86.3592699328	10.41	25.04	8.84	7417	17.97548622	DR
156	10.65	121.714285714	8.75	25.04	6.94	8847	14.25714413	DR
260	10.65	121.714285714	8.75	25.04	6.94	8847	14.25714413	DR

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
1781213220	19.32	-0.21	-1.08	18.73	19.32	17.86	34166
1781126940	19.53	0.35	1.80	19.2597	19.53	19	9626
1781040540	19.1839	-0.3	-1.55	19.5	19.8	19.1839	14682
1780954140	19.485	-1.5	-7.13	19.265	19.67	18.979	50327
1780694940	20.98	0.71	3.50	20.98	20.98	19.83	35568
1780608540	20.27	-0.85	-4.02	20.56	20.92	20.27	23010
1780522140	21.12	0.36	1.73	20.424	21.12	20.424	30798
1780435740	20.76	-0.53	-2.47	20.4	22.19	20.4	13002
1780349340	21.285	-0.5	-2.30	21.03	21.56	21	10745
1780090080	21.785	0.31	1.44	22.21	22.21	21.2558	7855
1780003320	21.475	-0.84	-3.74	21.475	21.75	21.4695	7389
1779917340	22.31	-0.11	-0.49	21.855	22.31	21.855	3795
1779830940	22.42	-0.34	-1.49	22.42	22.6216	22.336	8775
1779484920	22.76	0.49	2.20	22	22.76	22	37912
1779398880	22.27	0.53	2.44	21.8263	22.27	21.795	2786
1779312300	21.74	-0.46	-2.07	21.745	21.7588	21.4	2383
1779225660	22.2	-0.35	-1.55	22.17	22.858	21.88	22491
1779139740	22.55	-1.2	-5.05	22.57	22.7	22.4	3880
1778880000	23.75	0.36	1.54	23.55	23.75	23.45	15366
1778793900	23.39	0.29	1.26	23.34	23.7768	23.158	21380
1778707380	23.1	0.11	0.48	23	23.47	22.6	10421
1778621340	22.99	0.63	2.84	23	23	22.365	5089
1778534940	22.355	0.72	3.30	22.355	22.9226	21.71	6502
1778275200	21.64	-1.32	-5.75	21.785	21.8172	21.3	4152
1778188800	22.9604	0.47	2.09	21.9803	22.9604	21.9803	2221
1778102520	22.49015	0.87	4.00	22.5248	23	22.406	2360
1778016000	21.625	-0.25	-1.14	21.88	22.05	21.625	3345
1777930140	21.875	0.63	2.97	21.875	22	21.03	4499
1777671000	21.245	2.86	15.52	21.62	22.99	21.2052	3866
1777584540	18.39	-1.41	-7.12	19.14	19.17	18.39	5784
1777498140	19.8	-0.19	-0.95	19.97	20	19.75	3454
1777411800	19.99	0.24	1.22	20.224	20.27	19.99	11710
1777325400	19.75	0.33	1.70	19.495	20.25	19.379	27994
1777065780	19.42	0.14	0.73	18.45	19.42	18.45	13212
1776979740	19.28	-0.29	-1.48	19.26	20.01	19.26	2355
1776893280	19.57	-0.27	-1.34	19.38	19.64	19.38	5371
1776806940	19.835	-0.14	-0.68	19.84	19.99	19.835	3544
1776720540	19.97	0.35	1.78	19.7854	19.97	19.36	3260
1776460800	19.62	-1.07	-5.17	19.774	19.774	19.62	1252
1776374940	20.69	0.81	4.07	19.91	20.69	19.91	5357
1776288360	19.88	-0.5	-2.43	20.44	20.44	19.68	1937
1776202140	20.375	-0.01	-0.05	20.3	20.375	20.3	3017
1776115740	20.385	-0.52	-2.46	20.308	20.77	20.308	9012
1775856000	20.9	0.55	2.69	20.755	22.15	20.745	5175
1775770140	20.352	-0.37	-1.78	20.775	21.95	19.8937	13906
1775683500	20.72	1.5	7.78	21.275	22.85	20.72	9097
1775596800	19.225	-0.33	-1.69	18.85	19.75	18	8830
1775510940	19.555	0.36	1.90	19.295	19.555	18.8325	2477
1775164920	19.19	-0.06	-0.31	19.565	20.09	19.19	6250
1775078400	19.25	-0.13	-0.65	20.4	21.458	19.25	5716
1774992540	19.375	-0.04	-0.18	19.75	19.75	19.375	4724
1774906080	19.41	-0.09	-0.46	19	19.415	18.68	3195
1774646940	19.5	-0.04	-0.20	19.19	19.5725	19.1696	3050
1774560480	19.54	-3.51	-15.23	19.98	22.65	19.54	11272
1774473900	23.05	1.13	5.16	20.99	23.05	19.6261	45648
1774387560	21.92	1.51	7.37	22.49	22.49	18.69	4449
1774300800	20.415	1.07	5.50	21.0396	21.0396	20.415	1274
1774041960	19.35	-0.97	-4.77	21.32	22.84	19.35	3666
1773955740	20.32	-2.6	-11.34	21	21	19.75	4776
1773869340	22.92	1.67	7.86	23.09	23.09	20.885	2023
1773782700	21.25	0.25	1.19	22.88	22.88	20.7	14323
1773696120	21	-1.11	-5.02	21.3932	21.3932	21	7570
1773437340	22.11	1.67	8.14	19.198	22.23	19.198	9967
1773350400	20.445	-0.34	-1.64	20.44	20.445	20.44	1390