Yamaha Motor Company Ltd (PK)【YMHAY】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	-0.071	-0.452777246349	15.681	15.785	14.78	3955	15.40735714	DR
4	-0.588	-3.63007778738	16.198	16.198	14.78	1924	15.41539487	DR
12	0.6717	4.49649558517	14.9383	16.6	13.53	2998	14.82994204	DR
26	0.7224	4.85236035358	14.8876	16.6	13.051	5381	14.68042253	DR
52	0.765	5.15325025261	14.845	16.6	13.051	4665	14.67584876	DR
156	-3.19	-16.9680851064	18.8	19.97	12.78	3711	15.63441931	DR
260	-3.19	-16.9680851064	18.8	19.97	12.78	3711	15.63441931	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	15.61	0.25	1.63	15.25	15.61	15.21	9461
1782941280	15.36	-0.02	-0.13	15.1	15.36	14.78	13645
1782854880	15.38	-0.11	-0.71	15.38	15.38	15.15	3336
1782768300	15.49	-0.29	-1.84	15.49	15.49	15.49	696
1782509280	15.78	0.07	0.45	15.785	15.785	15.78	647
1782422460	15.71	0.29	1.88	15.681	15.71	15.42	1450
1782336000	15.42	0.05	0.33	15.042	15.42	15.03	2737
1782250140	15.3699	-0.19	-1.22	15.3699	15.3699	15.3699	1318
1782163500	15.56	0.03	0.19	15.39	15.56	15.39	1080
1781818140	15.53	0.53	3.53	15.265	15.53	15.265	1197
1781731740	15	-0.55	-3.54	15	15	15	875
1781645340	15.55	-0.12	-0.77	15.55	15.55	15.55	495
1781558940	15.67	0.68	4.54	15.315	15.67	15.315	1791
1781299620	14.99	0	0.00	14.99	14.99	14.99	0
1781213220	14.99	-0.28	-1.83	14.95	14.99	14.95	791
1781126940	15.27	-0.11	-0.72	14.905	15.27	14.905	1402
1781040540	15.38	-0.11	-0.71	15.5	15.5	15.38	849
1780954140	15.49	0.18	1.18	15.485	15.49	15.485	475
1780694940	15.31	-0.51	-3.22	15.59	15.59	15.31	896
1780608540	15.82	-0.29	-1.83	16.198	16.198	15.82	947
1780522140	16.114999	0.23	1.48	16.114999	16.114999	16.114999	377
1780435740	15.88	-0.2	-1.24	15.88	15.88	15.88	338
1780349340	16.079999	-0.52	-3.13	16.079999	16.0908	16.079999	774
1780090080	16.6	1.11	7.17	16.11	16.6	16.11	3113
1780003320	15.49	-0.08	-0.51	15.8	15.8	15.49	978
1779917340	15.57	0.08	0.52	15.5	15.58	15.5	1388
1779830940	15.49	0.08	0.49	15.463	15.49	15.315	821
1779484920	15.415	-0.6	-3.72	15.25	15.415	15.25	371
1779398880	16.01	0.66	4.31	15.755	16.01	15.755	1181
1779312300	15.348	-0.59	-3.71	15.348	15.348	15.348	520
1779225660	15.94	-0.17	-1.06	15.94	15.94	15.21	1202
1779139740	16.11	-0.29	-1.77	16.11	16.11	16.11	601
1778880000	16.399999	1.81	12.41	16.25	16.399999	15.91	18112
1778793900	14.59	-0.16	-1.08	14.59	14.59	14.5836	1289
1778707380	14.75	0.01	0.07	14.706	14.75	14.53	2472
1778621340	14.74	0.22	1.52	14.5309	14.74	14.4713	14213
1778534940	14.5196	-0	-0.00	14.74	14.75	14.51	1733
1778275200	14.52	0.49	3.49	14.3054	14.52	14.19	2148
1778188800	14.03	-0.72	-4.88	14.055	14.32	14.03	2244
1778102520	14.75	0.55	3.87	14.4	14.75	14.4	2208
1778016000	14.2	0.27	1.94	13.88	14.2	13.88	1785
1777930140	13.93	-0.24	-1.69	13.995	14.111	13.82	16998
1777671000	14.17	0.27	1.94	14.1	14.17	13.85	3650
1777584540	13.9	0.37	2.73	14.115	14.2	13.9	2032
1777498140	13.53	-0.21	-1.53	13.67	13.67	13.53	5009
1777411800	13.74	0.21	1.55	13.764	13.8	13.725	4732
1777325400	13.53	-0.2	-1.45	13.75	13.75	13.53	5623
1777065780	13.7289	-0.22	-1.58	13.725	13.92	13.7172	2468
1776979740	13.95	-0.12	-0.85	13.95	14.03	13.87	12043
1776893280	14.07	-0.66	-4.48	14.255	14.305	14.07	1957
1776806940	14.73	-0.13	-0.87	14.592	14.73	14.592	12130
1776720540	14.86	0.5	3.48	14.51	14.86	14.46	1107
1776460800	14.36	-0.14	-0.97	14.36	14.36	14.36	1464
1776374940	14.5	-0.05	-0.34	14.2	14.5	14.2	1817
1776288360	14.55	-0.52	-3.45	14.615	15.161	14.55	1444
1776202140	15.07	0.12	0.80	15.07	15.07	15.07	544
1776115740	14.95	0.19	1.29	14.95	14.95	14.95	741
1775856000	14.76	-0.82	-5.26	14.9383	14.9383	14.64	1613
1775769900	15.58	0	0.00	15.58	15.58	15.58	0
1775683500	15.58	0.8	5.41	15.1895	15.58	15.1895	536
1775596800	14.78	-0.21	-1.40	14.7772	15.27	14.68575	3692
1775510940	14.99	0.58	4.02	14.755	15.084	14.755	29617