TeamViewer SE【1TMV】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	0.215	3.63175675676	5.92	6.52	5.865	1748	6.37394737	DE
4	0.525	9.35828877005	5.61	6.52	5.195	998	5.99069156	DE
12	1.479	31.7654639175	4.656	6.52	4.15	2242	5.03954228	DE
26	0.585	10.5405405405	5.55	6.52	4.15	1696	5.21395116	DE
52	-4.255	-40.9528392685	10.39	10.68	4.15	1165	5.91177421	DE
156	-7.765	-55.8633093525	13.9	13.9	4.15	959	6.26218147	DE
260	-7.765	-55.8633093525	13.9	13.9	4.15	959	6.26218147	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
1780674900	6.135	0.19	3.28	6.135	6.135	6.135	0
1780588500	5.94	-0.26	-4.12	5.94	5.94	5.94	0
1780502100	6.195	-0.22	-3.43	6.195	6.195	6.195	100
1780415700	6.415	-0.04	-0.54	6.5199999	6.5199999	6.415	3220
1780329300	6.45	0.59	9.97	6.3	6.45	6.3	4520
1780070100	5.865	0.08	1.30	5.92	5.92	5.865	900
1779983700	5.79	0.21	3.76	5.79	5.79	5.79	3000
1779897300	5.58	-0.29	-4.94	5.58	5.58	5.58	0
1779810900	5.87	0.25	4.36	5.87	5.87	5.87	0
1779724500	5.625	-0.17	-2.85	5.625	5.625	5.625	0
1779465300	5.79	0.15	2.57	5.69	5.79	5.69	620
1779378900	5.6449999	-0.13	-2.25	5.6449999	5.6449999	5.6449999	250
1779292500	5.775	-0.03	-0.43	5.6849999	5.775	5.6849999	1100
1779206100	5.8	0.17	3.02	5.8949999	5.8949999	5.795	2705
1779119700	5.63	0.35	6.53	5.63	5.63	5.63	100
1778860500	5.285	0.09	1.73	5.285	5.285	5.285	0
1778774100	5.195	-0.18	-3.35	5.205	5.205	5.195	600
1778687700	5.375	-0.01	-0.19	5.375	5.375	5.375	0
1778601300	5.385	-0.12	-2.18	5.385	5.385	5.385	840
1778514900	5.505	-0.11	-1.87	5.505	5.505	5.505	0
1778255700	5.61	-0.03	-0.53	5.61	5.61	5.61	2000
1778169300	5.64	-0.03	-0.53	5.6849999	5.6849999	5.64	675
1778082900	5.67	0.66	13.06	5.13	5.72	5.08	10707
1777996500	5.015	0.01	0.20	5.13	5.13	5.015	130
1777910100	5.005	0.24	5.01	5.005	5.005	5.005	0
1777564500	4.766	-0.01	-0.21	4.766	4.766	4.766	0
1777478100	4.776	0.09	1.83	4.776	4.776	4.776	0
1777391700	4.69	-0.05	-0.97	4.69	4.69	4.69	0
1777305300	4.736	-0.12	-2.51	4.736	4.736	4.736	71
1777046100	4.858	0.12	2.58	4.858	4.858	4.858	400
1776959700	4.736	-0.19	-3.90	4.736	4.736	4.736	0
1776873300	4.928	-0.01	-0.28	4.928	4.928	4.928	0
1776786900	4.942	-0.13	-2.62	4.942	4.942	4.942	608
1776700500	5.075	-0.1	-1.93	5.075	5.075	5.075	0
1776441300	5.175	0.35	7.14	4.988	5.3	4.988	31040
1776354900	4.83	0.21	4.55	4.73	4.83	4.73	30121
1776268500	4.62	0.29	6.80	4.62	4.62	4.62	0
1776182100	4.3259999	0.18	4.24	4.3259999	4.3259999	4.3259999	500
1776095700	4.15	-0.13	-3.04	4.15	4.15	4.15	1600
1775836500	4.28	-0.02	-0.56	4.304	4.304	4.2699999	17153
1775750100	4.304	-0.13	-2.84	4.2859999	4.304	4.268	1550
1775663700	4.43	0.08	1.93	4.43	4.43	4.43	0
1775577300	4.346	-0.01	-0.18	4.346	4.346	4.346	0
1775145300	4.354	-0	-0.09	4.354	4.354	4.354	0
1775058900	4.358	-0.03	-0.68	4.51	4.51	4.358	6546
1774972500	4.388	0	0.05	4.388	4.388	4.388	700
1774886100	4.386	-0.04	-0.99	4.386	4.386	4.386	0
1774630500	4.43	-0.07	-1.56	4.414	4.43	4.414	750
1774544100	4.5	-0.01	-0.27	4.5	4.5	4.5	0
1774457700	4.5119999	0.13	2.92	4.5119999	4.5119999	4.5119999	0
1774371300	4.384	-0.14	-3.01	4.384	4.384	4.384	500
1774284900	4.5199999	0.13	2.96	4.5199999	4.5199999	4.5199999	300
1774025700	4.39	-0.05	-1.08	4.39	4.39	4.39	0
1773939300	4.438	-0.12	-2.72	4.438	4.438	4.438	0
1773852900	4.562	-0.11	-2.44	4.644	4.644	4.562	2851
1773766500	4.676	0.06	1.34	4.676	4.676	4.676	0
1773680100	4.614	-0.04	-0.90	4.688	4.688	4.614	1654
1773420900	4.656	0.1	2.24	4.656	4.656	4.656	0
1773334500	4.554	-0.09	-1.85	4.554	4.554	4.554	0
1773212400	4.64	0	0.00	4.64	4.64	4.64	0
1773126000	4.64	0	0.00	4.64	4.64	4.64	0
1773039600	4.64	0	0.00	4.64	4.64	4.64	0