Hot Features
プレミアム
Toyota Motor Corporation (TMCO34)
BOV
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.06411637931 | 74.24 | 76.4 | 72.6 | 3960 | 74.88546654 | DR |
| 4 | 6.14 | 9.12197296093 | 67.31 | 78.33 | 64.89 | 2363 | 71.35396048 | DR |
| 12 | 13.44 | 22.3962672888 | 60.01 | 78.33 | 60.01 | 1850 | 66.9881526 | DR |
| 26 | 2.63 | 3.71364021463 | 70.82 | 78.33 | 56.94 | 1706 | 65.66872934 | DR |
| 52 | 15.43 | 26.5942778352 | 58.02 | 79.81 | 56.03 | 1560 | 67.51666215 | DR |
| 156 | 2.11875 | 2.9702970297 | 71.33125 | 79.81 | 41.68 | 1139 | 58.54833491 | DR |
| 260 | 37.44 | 103.971119134 | 36.01 | 79.81 | 33.749375 | 885 | 57.53858728 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736285400 | 73.85 | 1.25 | 1.72 | 73.33 | 74.2 | 72.84 | 711 |
| 1736198940 | 72.6 | -3.43 | -4.51 | 74.5 | 74.5 | 72.6 | 1686 |
| 1735939740 | 76.03 | 2.83 | 3.87 | 74.97 | 76.03 | 74.2 | 9628 |
| 1735853400 | 73.2 | -2.56 | -3.38 | 74.24 | 76.4 | 73.2 | 3815 |
| 1735594200 | 75.76 | -1.28 | -1.66 | 76.9 | 77.49 | 75.68 | 713 |
| 1735334940 | 77.04 | 0.94 | 1.24 | 76.11 | 78.33 | 76.11 | 1123 |
| 1735248540 | 76.1 | 6.5 | 9.34 | 70.02 | 77 | 70.02 | 1679 |
| 1734989340 | 69.6 | 1.56 | 2.29 | 68.73 | 69.79 | 68.67 | 1798 |
| 1734730200 | 68.04 | 1.26 | 1.89 | 65.44 | 68.5 | 65.44 | 1140 |
| 1734643800 | 66.78 | -2.16 | -3.13 | 69.63 | 69.63 | 65.8 | 751 |
| 1734557400 | 68.94 | 2.95 | 4.47 | 65.8 | 69.5 | 65.8 | 2748 |
| 1734470940 | 65.989999 | -0.72 | -1.08 | 66.709999 | 67.62 | 65.989999 | 356 |
| 1734384540 | 66.709999 | 0.49 | 0.74 | 66.29 | 66.709999 | 65.67 | 9685 |
| 1734125340 | 66.22 | 0 | 0.00 | 64.89 | 66.75 | 64.89 | 367 |
| 1734039000 | 66.22 | -0.56 | -0.84 | 66.78 | 67.2 | 65.59 | 609 |
| 1733952540 | 66.78 | 0.14 | 0.21 | 67.31 | 67.31 | 66.5 | 992 |
| 1733866140 | 66.64 | -0.63 | -0.94 | 67.95 | 67.95 | 66.36 | 824 |
| 1733779740 | 67.27 | 0.75 | 1.13 | 67.13 | 67.76 | 66.55 | 14002 |
| 1733520600 | 66.519999 | 1.11 | 1.70 | 64.099999 | 66.849999 | 64.099999 | 201 |
| 1733434200 | 65.41 | -0.31 | -0.47 | 65.51 | 65.8 | 65.17 | 144 |
| 1733347800 | 65.72 | -1.22 | -1.82 | 67.62 | 67.62 | 65.66 | 1400 |
| 1733261340 | 66.94 | 0.02 | 0.03 | 65.58 | 67.2 | 65.58 | 7568 |
| 1733174940 | 66.92 | 2.74 | 4.27 | 65.14 | 66.92 | 65.14 | 5122 |
| 1732915740 | 64.18 | 0.3 | 0.47 | 62.6 | 65 | 62.6 | 676 |
| 1732829400 | 63.88 | 1.38 | 2.21 | 63 | 64.099999 | 62.82 | 155 |
| 1732743000 | 62.5 | -0.44 | -0.70 | 61.68 | 62.86 | 61.56 | 191 |
| 1732656600 | 62.94 | -1.15 | -1.79 | 63.66 | 63.66 | 62.65 | 644 |
| 1732570140 | 64.09 | 0.65 | 1.02 | 64 | 64.319999 | 63.3 | 406 |
| 1732310940 | 63.44 | 0.61 | 0.97 | 63.18 | 63.78 | 63.18 | 1237 |
| 1732224600 | 62.83 | -0.65 | -1.02 | 64.12 | 64.12 | 62.7 | 1361 |
| 1732051800 | 63.48 | 1.95 | 3.17 | 63.59 | 63.6 | 63.18 | 243 |
| 1731965340 | 61.53 | -1.59 | -2.52 | 62.76 | 63.36 | 61.53 | 290 |
| 1731619800 | 63.12 | 0.72 | 1.15 | 63.03 | 63.18 | 62.64 | 426 |
| 1731533400 | 62.4 | -0.96 | -1.52 | 62.5 | 63 | 61.75 | 1196 |
| 1731446940 | 63.36 | 0.53 | 0.84 | 63.96 | 63.96 | 62.52 | 1229 |
| 1731360540 | 62.83 | 1.33 | 2.16 | 62.52 | 63.14 | 62.46 | 670 |
| 1731101400 | 61.5 | -1.95 | -3.07 | 63.7 | 63.7 | 61.5 | 411 |
| 1731014940 | 63.45 | 2.85 | 4.70 | 63.6 | 63.66 | 63 | 1949 |
| 1730928600 | 60.6 | -0.01 | -0.02 | 61.24 | 63.54 | 60.6 | 377 |
| 1730842200 | 60.61 | -2.05 | -3.27 | 62.82 | 63.24 | 60.61 | 1041 |
| 1730755800 | 62.66 | -0.58 | -0.92 | 65.67 | 65.67 | 62.28 | 240 |
| 1730496600 | 63.24 | 0.91 | 1.46 | 62.33 | 63.6 | 62.33 | 2331 |
| 1730410200 | 62.33 | 1.62 | 2.67 | 63 | 63 | 62.16 | 709 |
| 1730323800 | 60.71 | -2.65 | -4.18 | 63.36 | 63.7 | 60.71 | 340 |
| 1730237340 | 63.36 | 0.35 | 0.56 | 63.05 | 63.66 | 62.82 | 308 |
| 1730151000 | 63.01 | 1.37 | 2.22 | 62 | 63.01 | 62 | 242 |
| 1729891800 | 61.64 | 0.98 | 1.62 | 61.38 | 61.64 | 61.14 | 6973 |
| 1729805400 | 60.66 | -0.53 | -0.87 | 61.81 | 61.81 | 60.24 | 142 |
| 1729719000 | 61.19 | 0.71 | 1.17 | 61.5 | 61.5 | 60.66 | 498 |
| 1729632600 | 60.48 | 0.18 | 0.30 | 60.3 | 60.81 | 60.2 | 460 |
| 1729546140 | 60.3 | -0.7 | -1.15 | 61.61 | 61.61 | 60.06 | 162 |
| 1729287000 | 61 | 0.52 | 0.86 | 61.09 | 61.2 | 60.6 | 189 |
| 1729200540 | 60.48 | -0.02 | -0.03 | 60.96 | 61.5 | 60.48 | 211 |
| 1729114140 | 60.5 | 0.5 | 0.83 | 60.01 | 60.84 | 60.01 | 7528 |
| 1729027740 | 60 | -1.26 | -2.06 | 60.1 | 60.72 | 59.97 | 2296 |
| 1728941340 | 61.26 | -0.42 | -0.68 | 60.44 | 61.5 | 60.44 | 325 |
| 1728682200 | 61.68 | 0.93 | 1.53 | 60.6 | 61.68 | 60.42 | 699 |
| 1728595740 | 60.75 | -0.15 | -0.25 | 61.51 | 61.51 | 60.04 | 418 |
| 1728509400 | 60.9 | 0 | 0.00 | 62.99 | 62.99 | 60.1 | 137 |
| 1728422940 | 60.9 | 0.02 | 0.03 | 60.88 | 60.94 | 60.31 | 578 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
