Teleflex Inc【1TFX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	113.1	115.3	113.1	0	0	DE
4	113.1	124.8	108.4	0	0	DE
12	92.5	124.8	92	1	109.6	DE
26	108	124.8	84.5	5	95.54304069	DE
52	105	124.8	84.5	3	99.37847114	DE
156	118	124.8	84.5	3	99.37847114	DE
260	118	124.8	84.5	3	99.37847114	DE

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
1781279700	115.3	0	0.00	115.3	115.3	115.3	0
1781193300	115.3	0	0.00	115.3	115.3	115.3	0
1781106900	115.3	0	0.00	115.3	115.3	115.3	0
1781020500	115.3	0.7	0.61	115.3	115.3	115.3	0
1780934100	114.6	1.5	1.33	114.6	114.6	114.6	0
1780674900	113.1	3	2.72	113.1	113.1	113.1	0
1780588500	110.1	1.7	1.57	110.1	110.1	110.1	0
1780502100	108.4	-1.5	-1.36	108.4	108.4	108.4	0
1780415700	109.9	-1.4	-1.26	109.9	109.9	109.9	0
1780329300	111.3	1.2	1.09	111.3	111.3	111.3	0
1780070100	110.1	-2.6	-2.31	110.1	110.1	110.1	0
1779983700	112.7	-2	-1.74	112.7	112.7	112.7	0
1779897300	114.7	-10.1	-8.09	114.7	114.7	114.7	0
1779810900	124.8	10.7	9.38	124.8	124.8	124.8	0
1779724500	114.1	-1	-0.87	114.1	114.1	114.1	0
1779465300	115.1	-0.4	-0.35	115.1	115.1	115.1	0
1779378900	115.5	2.2	1.94	115.5	115.5	115.5	0
1779292500	113.3	-1.3	-1.13	113.3	113.3	113.3	0
1779206100	114.6	3.3	2.96	114.6	114.6	114.6	0
1779119700	111.3	-1.8	-1.59	111.3	111.3	111.3	0
1778860500	113.1	1.1	0.98	113.1	113.1	113.1	0
1778774100	112	2.4	2.19	112	112	112	0
1778687700	109.6	-1	-0.90	109.6	109.6	109.6	0
1778601300	110.6	-2.6	-2.30	110.6	110.6	110.6	0
1778514900	113.2	0	0.00	113.2	113.2	113.2	0
1778255700	113.2	3.6	3.28	113.2	113.2	113.2	0
1778169300	109.6	5.8	5.59	109.4	109.6	109.4	56
1778082900	103.8	1.3	1.27	103.8	103.8	103.8	0
1777996500	102.5	-0.3	-0.29	102.5	102.5	102.5	0
1777910100	102.8	-3.5	-3.29	102.8	102.8	102.8	0
1777564500	106.3	-9.7	-8.36	106.3	106.3	106.3	0
1777478100	116	-0.3	-0.26	116	116	116	0
1777391700	116.3	3.4	3.01	116.3	116.3	116.3	0
1777305300	112.9	-1.9	-1.66	112.9	112.9	112.9	0
1777046100	114.8	-1.4	-1.20	114.8	114.8	114.8	0
1776959700	116.2	1	0.87	116.2	116.2	116.2	0
1776873300	115.2	7.2	6.67	115.2	115.2	115.2	0
1776786900	108	-4.2	-3.74	108	108	108	0
1776700500	112.2	4.2	3.89	112.2	112.2	112.2	0
1776441300	108	1.2	1.12	108	108	108	0
1776354900	106.8	0.8	0.75	106.8	106.8	106.8	0
1776268500	106	-0.5	-0.47	106	106	106	0
1776182100	106.5	4.4	4.31	106.5	106.5	106.5	0
1776095700	102.1	3.2	3.24	102.1	102.1	102.1	0
1775836500	98.9	-2.8	-2.75	98.9	98.9	98.9	0
1775750100	101.7	2.1	2.11	101.7	101.7	101.7	0
1775663700	99.6	-2.6	-2.54	99.6	99.6	99.6	0
1775577300	102.2	1.2	1.19	102.2	102.2	102.2	0
1775145300	101	-2	-1.94	101	101	101	0
1775058900	103	1	0.98	103	103	103	0
1774972500	102	1	0.99	102	102	102	0
1774889700	101	0	0.00	101	101	101	0
1774630500	101	3	3.06	101	101	101	0
1774544100	98	5	5.38	98	98	98	0
1774457700	93	1	1.09	93	93	93	0
1774371300	92	-0.5	-0.54	92	92	92	0
1774284900	92.5	0	0.00	92.5	92.5	92.5	0
1774025700	92.5	-1	-1.07	92.5	92.5	92.5	0
1773939300	93.5	0	0.00	93.5	93.5	93.5	0
1773852900	93.5	-2.5	-2.60	93.5	93.5	93.5	0
1773766500	96	1.5	1.59	96	96	96	0
1773680100	94.5	0	0.00	94.5	94.5	94.5	0
1773420900	94.5	-0.5	-0.53	94.5	94.5	94.5	0