Toyota Motor Corporation【TMCO34】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	0.09	0.160714285714	56	58.4	55.88	957	57.547199	DR
4	0.34	0.609865470852	55.75	58.4	53.8	1948	55.35671911	DR
12	-10.87	-16.233572282	66.96	68.58	53.8	2616	58.00883677	DR
26	-16.56	-22.7942188575	72.65	81.28	53.8	2161	64.38638516	DR
52	-2.23	-3.82373113855	58.32	81.28	53.8	2286	65.3302768	DR
156	7.11	14.5161290323	48.98	81.28	47.35	2088	63.8087157	DR
260	-878.91	-94.0010695187	935	1175.45	41.68	1491	106.22312153	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
1783632600	56.09	-0.88	-1.54	56.91	56.91	55.88	718
1783546200	56.97	-0.78	-1.35	58.33	58.33	56.47	343
1783459800	57.75	-0.2	-0.35	58.4	58.4	57.66	155
1783373400	57.95	0.95	1.67	57.33	58.2	57.33	2760
1783114200	57	0.18	0.32	56.66	57.2	56.66	914
1783027740	56.82	1.28	2.30	56	56.82	56	612
1782941400	55.54	1.12	2.06	54.97	55.55	54.42	829
1782855000	54.42	-1.19	-2.14	55.27	55.27	54.14	1170
1782768600	55.61	0.34	0.62	55.83	55.83	55.27	226
1782509400	55.27	1.22	2.26	55.09	55.59	55	1616
1782423000	54.05	0.04	0.07	54.01	54.65	53.8	2691
1782336540	54.01	-0.49	-0.90	54.7	54.7	54.01	5224
1782250200	54.5	-0.25	-0.46	55.3	55.3	53.85	1507
1782163800	54.75	-1.75	-3.10	55.27	55.32	54.75	6204
1781904600	56.5	0.29	0.52	56.21	56.5	56.21	32
1781818140	56.21	1.05	1.90	56.3	56.5	56.16	3630
1781731740	55.16	-1.29	-2.29	55.6	56	55.16	1569
1781645400	56.45	-0.64	-1.12	55.94	57.15	55.94	1643
1781559000	57.09	1.59	2.86	56.28	57.34	56.28	218
1781299800	55.5	-0.01	-0.02	56.07	56.07	55.41	1238
1781213400	55.51	-0.39	-0.70	55.75	55.75	55.16	6378
1781126940	55.9	-1.03	-1.81	57.5	57.5	55.9	1228
1781040600	56.93	-1.23	-2.11	57.38	57.59	56.83	3119
1780954140	58.16	1.17	2.05	56.99	58.16	56.94	7300
1780695000	56.99	0.07	0.12	56.68	57.24	56.68	1620
1780522200	56.92	0.23	0.41	57.04	57.47	56.66	1412
1780435800	56.69	-0.79	-1.37	56.5	56.87	56.25	1314
1780349400	57.48	-2.51	-4.18	58	58	57.25	16649
1780090200	59.99	-0.46	-0.76	60.45	60.78	59.83	12511
1780003800	60.45	0.39	0.65	60.6	60.84	60.12	3680
1779917400	60.06	0.35	0.59	59.71	60.3	59.71	3260
1779830940	59.71	0.56	0.95	59.06	59.87	59.06	1063
1779744600	59.15	0.15	0.25	59.59	59.95	58.99	92
1779485400	59	-0.35	-0.59	59.2	59.83	58.51	8924
1779398940	59.35	-0.09	-0.15	59.42	59.52	58.46	1068
1779312600	59.44	0.7	1.19	58.01	59.52	58.01	462
1779226140	58.74	0.25	0.43	57.75	58.74	57.75	1649
1779139800	58.49	-1.95	-3.23	59.46	59.46	58.49	1675
1778880600	60.44	0.98	1.65	60.87	61.32	60.44	970
1778794140	59.46	0.96	1.64	58.51	59.64	58.51	2582
1778707800	58.5	2.84	5.10	56.78	58.63	56.59	3346
1778621400	55.66	-0.64	-1.14	56	56	55.25	1512
1778535000	56.3	-0.91	-1.59	57.03	57.03	56.04	6241
1778275800	57.21	-1.29	-2.21	58.51	58.51	57.2	974
1778189400	58.5	-1.47	-2.45	59.95	59.95	58.26	827
1778102940	59.97	1.72	2.95	58.26	60.28	58.26	1760
1778016600	58.25	-0.43	-0.73	59.27	59.27	58.02	814
1777930200	58.68	-1.12	-1.87	60.27	60.27	58.55	1566
1777584600	59.8	0	0.00	60.29	60.29	59.52	2541
1777498140	59.8	-0.61	-1.01	61.02	61.02	59.8	3762
1777411800	60.41	0.3	0.50	60.56	60.66	60	7521
1777325340	60.11	0.11	0.18	60	60.41	59.75	538
1777066200	60	-1.43	-2.33	61.2	61.2	60	638
1776979800	61.43	-1.09	-1.74	62	62	60.6	1190
1776893400	62.52	-4.38	-6.55	62.9	62.9	62.3	5429
1776720600	66.9	-0.72	-1.06	66.599999	67.12	66.599999	180
1776461400	67.62	1.13	1.70	65.8	68.58	65.8	321
1776375000	66.489999	-0.02	-0.03	66.959999	66.959999	66.23	439
1776288600	66.51	0.55	0.83	66.7	66.7	66.16	384
1776202140	65.959999	-0.25	-0.38	65.01	66.09	65.01	1406
1776115800	66.209999	0.05	0.08	65	66.209999	65	635
1775856600	66.16	-0.74	-1.11	67.52	67.52	65.89	6068