Totvs Sa【TOTS3】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	0.23	0.773109243697	29.75	30.49	28.21	3255600	29.0180454	CS
4	0.48	1.62711864407	29.5	30.88	26.8	3956470	28.46370245	CS
12	-5.52	-15.5492957746	35.5	36.84	26.8	7544128	31.81892691	CS
26	-13.77	-31.4742857143	43.75	48	26.8	6150450	34.64308618	CS
52	-12.08	-28.7208749406	42.06	48.4	26.8	4468184	37.45161889	CS
156	-0.49	-1.60813915327	30.47	48.4	24.93	4086507	33.42346433	CS
260	-7.28	-19.5383789587	37.26	48.4	22.52	4324034	31.97223672	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	29.98	0.34	1.15	29.99	30.49	29.68	4573200
1783632600	29.64	0.7	2.42	29	29.69	28.76	2650900
1783546200	28.94	0.31	1.08	28.62	29.08	28.21	3511600
1783459800	28.63	0.07	0.25	28.56	29.22	28.5	4169300
1783373400	28.56	-1.44	-4.80	29.58	29.84	28.45	3885900
1783114200	30	0.57	1.94	29.75	30.17	29.21	2060300
1783027740	29.43	0.54	1.87	28.97	29.69	28.95	3593300
1782941400	28.89	0.19	0.66	28.5	29.1	28.26	3495000
1782855000	28.7	0.18	0.63	28.32	28.9	27.68	4664100
1782768600	28.52	-0.26	-0.90	28.69	28.93	28.29	2685200
1782509400	28.78	1.58	5.81	27.11	28.8	27.01	4999800
1782423000	27.2	-0.37	-1.34	27.51	28.02	27.16	2346900
1782336540	27.57	-0.15	-0.54	27.15	28.03	27.15	4140600
1782250200	27.72	0.47	1.72	26.94	27.88	26.8	3257200
1782163800	27.25	0.24	0.89	27.21	27.85	26.85	4359300
1781904600	27.01	-0.14	-0.52	27.01	27.45	26.88	3145600
1781818140	27.15	-0.97	-3.45	28.23	28.48	27	6408900
1781731740	28.12	-0.45	-1.58	29	29.04	27.9	5709300
1781645400	28.57	-0.9	-3.05	29.1	29.45	28.44	3895200
1781559000	29.47	-0.37	-1.24	30.5	30.88	29.4	5057500
1781299800	29.84	-0.21	-0.70	29.5	30.32	29.33	5093500
1781213400	30.05	1.5	5.25	28.45	30.7	28.01	10863400
1781126940	28.55	-2.36	-7.64	30.79	30.89	28.43	9204200
1781040600	30.91	-1.56	-4.80	32.6	32.71	30.73	7126600
1780954140	32.47	-0.63	-1.90	32.82	33.68	32.33	5187600
1780695000	33.1	-0.24	-0.72	33.62	34.45	33.009999	5822900
1780522200	33.34	-1.07	-3.11	34.07	35.1	33.04	8422800
1780435800	34.41	-0.27	-0.78	34.43	34.68	33.99	5922100
1780349400	34.68	1.63	4.93	33.45	34.68	33.07	10527700
1780090200	33.049999	1.57	4.99	31.81	33.76	31.4	106773500
1780003800	31.48	0.55	1.78	31.49	31.96	30.75	8129700
1779917400	30.93	-0.74	-2.34	31.69	31.84	30.56	9812600
1779830940	31.67	-0.22	-0.69	31.23	31.76	30.92	4797000
1779744600	31.89	0.42	1.33	31.69	32.02	31.4	4556300
1779485400	31.47	-0.63	-1.96	31.91	32.799999	31.47	8095000
1779398940	32.1	0.15	0.47	31.7	32.479999	31.22	6676000
1779312600	31.95	1.6	5.27	30.75	32.24	30.62	7078100
1779226140	30.35	-1.31	-4.14	31.24	31.54	30.29	10035100
1779139800	31.66	0.31	0.99	31.11	31.8	31.08	4352200
1778880600	31.35	-0.46	-1.45	31	31.91	30.55	5692600
1778794140	31.81	0.16	0.51	31.69	32.82	31.6	4449300
1778707800	31.65	-1.45	-4.38	32.82	32.82	31.55	13308200
1778621400	33.1	-0.36	-1.08	33.2	33.53	32.619999	4865700
1778535000	33.46	-1.75	-4.97	34.76	35	33.21	6895800
1778275800	35.21	-0.82	-2.28	36.1	36.84	34.96	6548500
1778189400	36.03	3.09	9.38	33.18	36.29	33.11	9802000
1778102940	32.939999	-0.05	-0.15	33.189999	33.8	32.939999	5674300
1778016600	32.99	0.47	1.45	32.54	33.46	32.54	7444400
1777930200	32.52	0.67	2.10	32.5	33.15	32.11	7941100
1777584600	31.85	0.85	2.74	31.6	32.299999	31.24	8532100
1777498140	31	-0.53	-1.68	31.38	31.48	30.72	3584100
1777411800	31.53	0.33	1.06	31.02	32.31	30.88	4540000
1777325340	31.2	-0.87	-2.71	32.02	32.22	31.17	3408600
1777066200	32.07	-0.4	-1.23	32.75	32.759999	31.66	3162900
1776979800	32.47	-1.3	-3.85	33.65	33.72	32.259999	4203100
1776893400	33.77	-1.01	-2.90	34.67	34.92	33.61	4883900
1776720600	34.78	-0.96	-2.69	35.44	35.84	34.41	5129400
1776461400	35.74	1.08	3.12	35.5	36.44	35.31	7437100
1776375000	34.66	-0.56	-1.59	35.5	35.99	34.46	4362700
1776288600	35.22	0.42	1.21	34.64	35.64	34.49	4816500
1776202140	34.8	0.26	0.75	34.86	35.57	34.58	3579600
1776115800	34.54	0.71	2.10	33.68	34.62	33.29	4677200