Taiyo Yuden Ltd (PK)【TYOYY】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	74.675	22.2694400954	335.325	457.0165	334	2871	404.71933742	DR
4	230.35	128.221541887	179.65	457.0165	168.35	1008	376.07537023	DR
12	316.4	338.034188034	93.6	457.0165	88.2	554	290.26026118	DR
26	315.04	331.760741365	94.96	457.0165	82.35	301	281.14210714	DR
52	341.2395	496.27256928	68.7605	457.0165	60.57	214	223.76015443	DR
156	280.25	215.992292871	129.75	457.0165	45.35	529	100.07253667	DR
260	215.125	110.391276459	194.875	457.0165	45.35	421	112.9308505	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
1780608540	410	-20	-4.65	408.93	418.18	376.66	2877
1780522140	430	21.99	5.39	408.39	457.0165	408.39	4095
1780435740	408.01	2.01	0.50	425.89	425.89	401.83	1655
1780349340	406	30.9	8.24	403.75	410	397.84	5170
1780090080	375.1	39.4	11.74	380	380	368.72	3080
1780003320	335.7	47.7	16.56	335.325	342	334	353
1779917340	288	-5	-1.71	297.35	297.35	277	310
1779830940	293	57.35	24.34	300	306.45	288.52999	517
1779484920	235.65	23.65	11.16	233.19	244	232.8657	182
1779398880	212	-3.05	-1.42	204.8	218.65	200.01	479
1779312300	215.05	6.55	3.14	212.67	215.05	198.02	423
1779225660	208.5	23.5	12.70	200.49	208.5	195.15	153
1779139740	185	5.32	2.96	188.122	189.98	183.23	60
1778880300	179.68	0	0.00	179.68	179.68	179.68	0
1778793900	179.68	8.08	4.71	177.37	179.68	177.255	418
1778707740	171.6	0	0.00	171.6	171.6	171.6	0
1778621340	171.6	-1.38	-0.80	171.6	171.6	171.6	6
1778534940	172.98	3.16	1.86	176.084	176.084	168.35	221
1778275200	169.815	0.22	0.13	179.68	179.68	169.815	5
1778188800	169.6	-2.25	-1.31	179.65	179.65	169.6	11
1778102520	171.85	13	8.18	162.425	171.85	158.8	102
1778016540	158.85	0	0.00	158.85	158.85	158.85	0
1777930140	158.85	6.45	4.23	152	158.85	152	266
1777671000	152.4	0	0.00	152.4	152.4	152.4	0
1777584540	152.4	-22.2	-12.71	163.25	163.25	152.4	4
1777498140	174.6	5.3	3.13	174.6	174.6	174.6	9
1777411800	169.3	0.01	0.01	169.3	169.3	169.3	100
1777325400	169.29	9.77	6.12	169.29	169.29	169.29	4
1777065780	159.52	1.31	0.82	159.52	159.52	159.52	17
1776979740	158.215	3.46	2.23	158.215	158.215	158.215	1204
1776893340	154.7589	0	0.00	154.7589	154.7589	154.7589	0
1776806940	154.7589	-6.79	-4.20	148.08	154.7589	148.08	32
1776720540	161.55	5.65	3.62	158	165	158	320
1776460800	155.9	5.9	3.93	155.9	155.9	155.9	5
1776374940	150	0	0.00	150	154.22	150	5
1776288360	150	11.01	7.92	150	150	150	1
1776202140	138.99	3.24	2.39	135.75	138.99	135.75	31
1776115740	135.75	3.4	2.57	127.075	136.25	127.075	58
1775856000	132.35	10.05	8.22	132.35	132.35	132.35	201
1775770140	122.3	-9.6	-7.28	122.3	122.3	122.3	1
1775683500	131.9	17.82	15.62	131.9	131.9	131.9	2
1775596800	114.08	0.08	0.07	114.075	114.08	108.5	81
1775510940	114	17.3	17.89	120.1	120.1	114	7
1775164920	96.7	-7.37	-7.08	96.7	96.7	96.7	2
1775078400	104.07	8.18	8.53	104.07	104.07	101.5	189
1774992540	95.89	-2.51	-2.55	88.2	102.25	88.2	5662
1774905600	98.4	0	0.00	98.4	98.4	98.4	0
1774646400	98.4	0	0.00	98.4	98.4	98.4	0
1774560000	98.4	0	0.00	98.4	98.4	98.4	0
1774473600	98.4	0	0.00	98.4	98.4	98.4	0
1774387200	98.4	0	0.00	98.4	98.4	98.4	0
1774300800	98.4	-0.52	-0.53	97.95	98.4	97.95	2
1774041960	98.92	-9.88	-9.08	98.3	98.92	98.3	3
1773955500	108.8	0	0.00	108.8	108.8	108.8	0
1773869100	108.8	0	0.00	108.8	108.8	108.8	0
1773782700	108.8	8.62	8.60	108.8	108.8	108.8	3
1773696120	100.185	-3.07	-2.97	105.45	105.45	94.92	8
1773437340	103.25	-0.05	-0.05	93.6	103.25	93.6	4
1773350880	103.3	0	0.00	103.3	103.3	103.3	0
1773264480	103.3	0	0.00	103.3	103.3	103.3	0
1773178080	103.3	11.05	11.98	97.25	103.3	97.25	7
1773091740	92.25	-9.1	-8.98	105.9	105.9	92.25	7
1772836140	101.35	-6.81	-6.30	111.35	111.35	101.35	4
1772749680	108.16	6.91	6.82	103.1	108.16	103.1	13