Texas Inc DRN【TEXA34】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	3.75	3.76090662922	99.71	106.67	97.71	675	103.31713905	DR
4	0.65	0.632234218461	102.81	113.39	95	1455	103.57575629	DR
12	34.74	50.5529685681	68.72	113.39	65.25	5790	78.08083409	DR
26	37.95	57.9300870096	65.51	113.39	63.77	4126	76.10301548	DR
52	30.6	41.9983530058	72.86	113.39	53.44	2261	74.89445671	DR
156	46.56	81.8277680141	56.9	113.39	45.43	2702	67.78153684	DR
260	40.31	63.8321456849	63.15	113.39	45.43	3584	67.36396766	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
1781645400	106.67	1.16	1.10	105.01	106.67	105.01	101
1781559000	105.51	3.99	3.93	102.79	105.74	102.79	1870
1781299800	101.52	0.51	0.50	99.97	101.75	99.97	252
1781213400	101.01	3.3	3.38	98.5	101.21	98.5	746
1781126940	97.71	-1.21	-1.22	99.71	99.71	97.71	404
1781040600	98.92	-1.93	-1.91	101.89	101.89	95	400
1780954140	100.85	2.41	2.45	101.1	101.75	100.56	360
1780695000	98.44	-6.01	-5.75	102.36	102.36	98.14	4015
1780522200	104.45	2.57	2.52	104.44	105.02	103.34	1058
1780435800	101.88	3.99	4.08	98.88	101.89	98.88	5093
1780349400	97.89	-5.58	-5.39	101.95	101.95	97.72	1131
1780090200	103.47	-3.13	-2.94	106.6	107.14	103.47	107
1780003800	106.6	-0.31	-0.29	106.75	107.5	106.28	509
1779917400	106.91	-2.29	-2.10	112.5	113.39	106.31	10666
1779830940	109.2	7	6.85	107.65	109.2	107.65	475
1779744600	102.2	-1.2	-1.16	104.34	104.55	102.06	137
1779485400	103.4	4.79	4.86	102.16	105.35	102.16	104
1779398940	98.61	-1.84	-1.83	101.14	101.14	98.52	212
1779312600	100.45	-1.34	-1.32	102.81	102.81	100.45	8
1779226140	101.79	1.64	1.64	100.15	102.07	100.15	1100
1779139800	100.15	-3.25	-3.14	104.44	104.44	98.6	553
1778880600	103.4	0.38	0.37	104.06	104.06	100.6	479
1778794140	103.02	0.92	0.90	101.5	103.02	101.26	197
1778707800	102.1	6.1	6.35	98.99	102.83	98.99	593
1778621400	96	-0.55	-0.57	95.32	96	94.69	63
1778535000	96.55	2.2	2.33	95.21	96.55	95	369
1778275800	94.35	0.67	0.72	94.69	94.87	94.15	429
1778189400	93.68	-1.66	-1.74	95.49	95.49	92.93	140
1778102940	95.34	2.64	2.85	91.64	95.34	91.64	1163
1778016600	92.7	-1.4	-1.49	92.5	92.7	90.97	27033
1777930200	94.1	1.33	1.43	92.77	97.2	92.77	57670
1777584600	92.77	2.77	3.08	90.6	92.77	89.32	351
1777498140	90	1.8	2.04	86.79	90.6	86.79	266
1777411800	88.2	1.19	1.37	90.1	90.1	87.85	4612
1777325340	87.01	-5.42	-5.86	90.58	91.18	87.01	656
1777066200	92.43	-1.39	-1.48	94.76	95.25	91.88	942
1776979800	93.82	15.56	19.88	85.46	93.82	85.46	2535
1776893400	78.26	0.74	0.95	77.62	78.53	77.62	66
1776720600	77.52	1.42	1.87	77.5	77.52	77.08	12
1776461400	76.1	1.62	2.18	75.01	76.1	75.01	108
1776375000	74.48	3.01	4.21	74.38	74.55	73.93	217
1776288600	71.47	-0.73	-1.01	71.5	71.5	70.91	19
1776202200	72.2	0	0.00	72.2	72.2	72.2	0
1776115800	72.2	0.51	0.71	71.69	72.2	71.06	50
1775856600	71.69	-1.09	-1.50	71.77	71.99	71.68	236
1775770200	72.78	1.62	2.28	72.43	72.88	72.43	346
1775683740	71.16	2.54	3.70	70.39	71.16	70.39	18
1775597340	68.62	-4.37	-5.99	72.98	72.98	67.33	2102
1775511000	72.99	6.1	9.12	66.879999	72.99	66.879999	19
1775165400	66.89	-0.74	-1.09	66.89	66.89	66.89	1
1775078940	67.63	0.75	1.12	66.75	67.75	66.75	112
1774992540	66.879999	1.52	2.33	66.879999	66.879999	66.879999	1
1774906140	65.36	-0.94	-1.42	66.97	66.97	65.25	25
1774647000	66.3	-1.3	-1.92	66.73	66.81	66.269999	188294
1774560540	67.6	-1.12	-1.63	68.31	68.31	67.6	21
1774474140	68.72	2.59	3.92	68.72	68.72	68.72	8
1774387740	66.129999	0	0.00	66.129999	66.129999	66.129999	0
1774301340	66.129999	-0.22	-0.33	66.349999	66.349999	66.129999	16
1774042200	66.349999	0.42	0.64	66.349999	66.349999	66.349999	25
1773955740	65.93	-1.32	-1.96	65.879999	65.93	65.84	6
1773869400	67.25	-0.68	-1.00	67.11	67.25	67.11	78
1773782940	67.93	-0.14	-0.21	67.93	67.93	67.93	1