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	38.28	8.41318681319	455	567.071	411.02	3704	495.77370491	DR
4	84.35	20.6270021764	408.93	567.071	370	2655	462.62902397	DR
12	370.98	303.336058872	122.3	567.071	122.3	1295	431.10477514	DR
26	403.405	448.851182197	89.875	567.071	82.35	787	400.27108733	DR
52	426.28	636.23880597	67	567.071	66.58	476	362.24204549	DR
156	375.245	317.909941966	118.035	567.071	45.35	595	145.8498865	DR
260	292.03	145.108074534	201.25	567.071	45.35	460	145.68066207	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
1783027740	493.28	-56.27	-10.24	518.03	531	478.58	2939
1782941280	549.54679	19.55	3.69	555	567.071	549.34	4809
1782854880	530	58.78	12.47	500.91	555.80999	494.3	4416
1782768300	471.22	53.94	12.93	457.416	471.22	449.2	4262
1782509280	417.28	-34.52	-7.64	429.67	429.67	411.02	2428
1782422460	451.8	34.14	8.17	455	477.5	449.84	2604
1782336000	417.66	9.91	2.43	415	427	410	569
1782250140	407.75	-31.87	-7.25	409.555	420.71	404	1950
1782163500	439.62	-66.72	-13.18	457.3	481.66	434.35	6908
1781818140	506.335	16.24	3.31	501	510	501	1233
1781731740	490.1	-19.9	-3.90	524.9999	528	490.1	3054
1781645340	510	20.01	4.08	510	520	491.11	1966
1781558940	489.99	85.99	21.28	459	499.99	459	2423
1781299740	404	-52	-11.40	400	433.55	392	1496
1781213220	456	70.44	18.27	420	456.641	394.725	1975
1781126940	385.56	-69.94	-15.35	399.55	407.54	379.98	1395
1781040540	455.5	64	16.35	422.88	477.45	422.88	3282
1780954140	391.505	21.51	5.81	382.5	401.24	382.5	1096
1780694940	370	-40	-9.76	409.9	409.9	370	1710
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