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	0.31	1.99100834939	15.57	16.59	15.23	2110	16.01751351	DR
4	-0.65	-3.93224440411	16.53	17.37	15.19	8686	16.05271311	DR
12	-1.33	-7.72806507844	17.21	18.63	15.19	4815	16.51655288	DR
26	-0.52	-3.17073170732	16.4	19.76	15.04	3137	16.73330027	DR
52	-3.18	-16.6841552991	19.06	19.97	14.11	3161	17.28049097	DR
156	-2.92	-15.5319148936	18.8	19.97	14.11	3137	17.30767529	DR
260	-2.92	-15.5319148936	18.8	19.97	14.11	3137	17.30767529	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739572020	15.88	0.22	1.37	15.72	15.88	15.71	2244
1739485320	15.665	0.14	0.87	15.665	15.665	15.592	1084
1739398920	15.53	-0.75	-4.61	15.27	15.53	15.23	1039
1739312940	16.28	0.04	0.25	15.9	16.28	15.9	1892
1739226000	16.239999	0.3	1.88	16.45	16.59	15.25	2995
1738967160	15.94	-0.55	-3.33	15.57	16.309999	15.57	3539
1738880400	16.489	0.78	4.96	16	16.489	15.76	3996
1738794000	15.71	-0.15	-0.95	15.33	16.9	15.33	90752
1738708080	15.86	0.65	4.27	15.82	15.86	15.19	6782
1738621740	15.21	-1.79	-10.51	15.825	16.46	15.21	1700
1738362000	16.996	0.13	0.78	16.45	16.996	16.45	1165
1738276080	16.865	-0.14	-0.79	16.865	16.865	16.865	22308
1738189740	17	-0.37	-2.13	17.21	17.21	16.540099	1296
1738103280	17.37	0.72	4.32	16.975	17.37	16.579999	3379
1738016820	16.649999	-0.19	-1.13	16.84	17.06	16.649999	981
1737757440	16.84	0.49	3.00	16.399999	16.84	16.399999	2357
1737671220	16.35	-0.05	-0.30	16.59	16.614999	16.3	2445
1737584640	16.399999	0.09	0.55	16.643999	16.643999	16.3	3486
1737498540	16.309999	0.16	0.99	16.52	16.616	16.07	11539
1737152880	16.149999	0.08	0.50	16.53	16.53	16.149999	2295
1737066420	16.07	0.09	0.56	16.46	16.46	16.07	1336
1736979720	15.98	-0.07	-0.44	16.36	16.4208	15.98	735
1736893380	16.05	-0.26	-1.59	16.524999	16.524999	16.05	1570
1736806800	16.309999	-0.3	-1.78	16.21	17	16.21	9140
1736547720	16.605	-0.29	-1.69	17	17	16.21	6709
1736375340	16.89	-1.1	-6.11	16.739999	17	16.7	2163
1736288940	17.99	0.76	4.44	17.95	17.99	16.84	1787
1736202360	17.225	-0.76	-4.20	17.0676	17.53	17.0676	3635
1735942980	17.98	0.18	1.01	17.535	17.98	17.535	811
1735856700	17.8	-0.29	-1.60	17.63	18.04	17.22	4896
1735683960	18.09	-0.18	-0.99	17.68	18.09	17.27	943
1735597740	18.27	0.36	2.01	18.02	18.39	17.57	3148
1735338000	17.91	0.02	0.08	18.01	18.01	17.91	1955
1735252020	17.895	0.36	2.02	17.895	17.895	17.895	537
1735078200	17.54	-0.5	-2.78	17.92	17.92	17.54	819
1734992400	18.042	0.1	0.57	18.35	18.37	17.6262	1320
1734733200	17.94	0.27	1.50	17.515	18.33	17.515	4125
1734646800	17.675	0.29	1.64	17.53	17.94	17.45	2093
1734560940	17.39	-0.11	-0.63	17.52	18.38	17.39	8860
1734474360	17.5	-0.75	-4.12	17.5	17.5	17.5	1920
1734388140	18.2529	0.44	2.49	18.16	18.2529	17.73	7346
1734128940	17.81	0.05	0.28	18.215	18.215	17.81	732
1734042480	17.76	-0.04	-0.22	18.4	18.4	17.76	1813
1733955600	17.8	0	0.00	17.8	17.8	17.8	0
1733869200	17.8	0.49	2.83	17.81	18.24	17.8	5229
1733782800	17.31	-0.51	-2.86	17.68	18.09	17.31	1780
1733523600	17.82	0.65	3.79	17.875	17.99	17.76	5252
1733437500	17.17	-0.33	-1.89	17	17.75	17	3479
1733350980	17.5	1.15	7.03	17.465	17.5	17.465	777
1733264700	16.35	-1.27	-7.21	17.097	17.097	16.35	888
1733178180	17.62	1.39	8.56	17.55	17.62	16.8925	1713
1732918200	16.23	0.19	1.18	18.41	18.41	16.23	1654
1732746540	16.04	-0.07	-0.43	17.22	17.3	15.98	2278
1732660140	16.11	0.24	1.51	16.02	18.15	16.02	1813
1732573560	15.87	-2.65	-14.29	18.568	18.568	15.87	750
1732314000	18.5164	-0.13	-0.72	17.21	18.63	17.21	956
1732227900	18.65	1.31	7.52	17.01	18.65	16.079999	1736
1732141740	17.345	1.03	6.28	17.345	17.345	15.94	726
1732054800	16.32	0.18	1.12	17.6	18.88	16.32	5300
1731968640	16.14	-1.47	-8.35	16.6	19.01	16.14	1662