TPC Consolidated Limited【TPC】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	-0.07	-0.788288288288	8.88	8.88	8.79	992	8.79099832	DE
4	0.3	3.52526439483	8.51	9	8.51	1318	8.80269014	DE
12	-1.11	-11.189516129	9.92	9.97	8.47	2904	8.92400405	DE
26	-2.32	-20.8445642408	11.13	11.13	8.47	2532	9.83724994	DE
52	0.46	5.50898203593	8.35	11.5	6.05	4085	10.5148416	DE
156	5.21	144.722222222	3.6	11.5	1.5	3241	7.35759358	DE
260	7.975	955.089820359	0.835	11.5	0.805	4304	4.557861	DE

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
1738559700	8.81	0.02	0.23	8.88	8.88	8.81	266
1738300500	8.7899999	-0.09	-1.01	8.88	8.88	8.7899999	2942
1738214100	8.88	0	0.00	8.88	8.88	8.88	0
1738127700	8.88	0	0.00	8.88	8.88	8.88	3
1738041300	8.88	0.09	1.02	8.88	8.88	8.88	30
1737695700	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	0
1737609300	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	100
1737522900	8.7899999	-0.01	-0.11	8.7899999	8.8	8.7899999	4490
1737436500	8.8	-0.19	-2.11	8.99	8.99	8.8	5044
1737350100	8.99	0.04	0.45	8.9	8.99	8.9	2
1737090900	8.95	-0.05	-0.56	8.95	8.95	8.95	1
1737004500	9	0.01	0.11	8.99	9	8.99	1044
1736918100	8.99	0	0.00	8.99	8.99	8.99	0
1736831700	8.99	0.19	2.16	8.99	8.99	8.99	506
1736745300	8.8	0	0.00	8.8	8.8	8.8	0
1736486100	8.8	0.29	3.41	8.56	8.85	8.56	999
1736399700	8.51	0	0.00	8.51	8.51	8.51	0
1736313300	8.51	0	0.00	8.51	8.51	8.51	0
1736226900	8.51	0	0.00	8.51	8.51	8.51	656
1736140500	8.51	0	0.00	8.51	8.51	8.51	0
1735881300	8.51	0	0.00	8.51	8.51	8.51	0
1735794900	8.51	0	0.00	8.51	8.51	8.51	0
1735622100	8.51	0	0.00	8.51	8.51	8.51	0
1735535700	8.51	-0.14	-1.62	8.51	8.51	8.51	50
1735276500	8.65	-0.08	-0.92	8.74	8.74	8.47	3849
1735014060	8.73	0.11	1.28	8.67	8.73	8.67	9
1734930900	8.6199999	0	0.00	8.6199999	8.6199999	8.6199999	0
1734671700	8.6199999	0	0.00	8.6199999	8.6199999	8.6199999	2
1734585300	8.6199999	0	0.00	8.6199999	8.6199999	8.6199999	0
1734498900	8.6199999	0	0.00	8.6199999	8.6199999	8.6199999	0
1734412500	8.6199999	0	0.00	8.6199999	8.6199999	8.6199999	0
1734326100	8.6199999	0.02	0.23	8.65	8.65	8.57	303
1734066900	8.6	0	0.00	8.6	8.6	8.6	1301
1733980500	8.6	0	0.00	8.6	8.6	8.6	0
1733894100	8.6	0	0.00	8.6	8.6	8.6	0
1733807700	8.6	-0.05	-0.58	8.6	8.6	8.6	260
1733721300	8.65	0.04	0.46	8.6	8.65	8.6	8653
1733462100	8.61	0	0.00	8.61	8.6199999	8.61	480
1733375700	8.61	-0.29	-3.26	8.85	8.85	8.6	942
1733289300	8.9	0	0.00	8.9	8.9	8.9	0
1733202900	8.9	-0.1	-1.11	9.05	9.05	8.9	30001
1733116500	9	0	0.00	9	9	9	0
1732857300	9	0	0.00	9	9	9	18237
1732770900	9	-0.59	-6.15	9.4	9.4	9	11656
1732684500	9.59	0	0.00	9.59	9.59	9.59	0
1732598100	9.59	-0.04	-0.42	9.59	9.59	9.59	828
1732511700	9.63	0	0.00	9.58	9.63	9.58	2
1732252500	9.63	0.03	0.31	9.63	9.63	9.63	1
1732166100	9.6	-0.07	-0.72	9.67	9.67	9.6	5956
1732079700	9.67	0	0.00	9.67	9.67	9.67	1
1731993300	9.67	0	0.00	9.67	9.67	9.67	0
1731906900	9.67	0.01	0.10	9.67	9.67	9.67	71
1731647700	9.66	-0.31	-3.11	9.8	9.8	9.66	301
1731561300	9.97	0	0.00	9.97	9.97	9.97	0
1731474900	9.97	0	0.00	9.97	9.97	9.97	0
1731388500	9.97	0	0.00	9.97	9.97	9.97	2
1731302100	9.97	0.1	1.01	9.92	9.97	9.92	3
1731042900	9.8699999	0.11	1.13	9.8699999	9.8699999	9.8699999	332
1730956500	9.76	0.1	1.04	9.72	9.76	9.71	300
1730870100	9.66	-0.08	-0.82	9.65	9.66	9.6199999	968
1730783700	9.74	0.04	0.41	9.78	9.7899999	9.74	1429
1730697300	9.7	0.09	0.94	9.66	9.7	9.61	551
1730438100	9.61	0	0.00	9.61	9.61	9.61	0