Tenaris SA【TEN】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	-0.915	-5.19296254257	17.62	17.665	16.46	2474124	17.05952651	DE
4	-2.645	-13.669250646	19.35	19.445	16.46	2639278	18.00078059	DE
12	-1.465	-8.06274078151	18.17	19.445	16.46	2355265	18.30605664	DE
26	3.92	30.6609307783	12.785	19.445	12.555	2697470	16.93250425	DE
52	-0.525	-3.04701102728	17.23	19.445	12.05	2640139	16.00791229	DE
156	3.56	27.0825408901	13.145	19.445	10.945	2878358	14.96625867	DE
260	10.935	189.514731369	5.77	19.445	3.762	3637159	11.15785543	DE

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
1741625700	16.815	-0.5	-2.89	17.155	17.245	16.69	2511914
1741366500	17.315	0	0.00	17.32	17.51	17.05	2950245
1741280100	17.315	0.49	2.88	17.285	17.37	17.05	2147395
1741193700	16.83	-0.14	-0.82	16.98	17.21	16.82	1870289
1741107300	16.97	-1.04	-5.77	17.62	17.665	16.925	2890779
1741020900	18.01	-0.02	-0.08	18.25	18.375	17.985	1873809
1740761700	18.025	-0.08	-0.41	18	18.12	17.765	3358162
1740675300	18.1	0.33	1.86	17.95	18.13	17.805	2824489
1740588900	17.77	0.16	0.94	17.785	17.85	17.615	1863964
1740502500	17.605	-0.38	-2.11	17.965	18.125	17.56	2708527
1740416100	17.985	-0.26	-1.43	18.085	18.145	17.86	2103216
1740156900	18.245	0.07	0.41	18.23	18.54	18.23	2194312
1740070500	18.17	-0.52	-2.78	18.55	19.085	17.765	8214089
1739984100	18.69	-0.07	-0.35	18.98	18.98	18.595	2520535
1739897700	18.755	0.02	0.11	18.745	18.815	18.51	2073882
1739811300	18.735	0.32	1.74	18.42	18.745	18.375	2140654
1739552100	18.415	-0.22	-1.15	18.545	18.73	18.39	2716164
1739465700	18.63	-0.33	-1.74	18.58	18.765	18.44	2819711
1739379300	18.96	-0.16	-0.81	18.985	19.06	18.875	1576465
1739292900	19.115	-0.21	-1.06	19.35	19.445	19.045	1426967
1739206500	19.32	0.91	4.94	18.525	19.34	18.525	2502660
1738947300	18.41	-0.04	-0.22	18.375	18.57	18.35	2182047
1738860900	18.45	-0.06	-0.32	18.7	18.81	18.365	1457165
1738774500	18.51	-0.07	-0.38	18.635	18.665	18.425	1431335
1738688100	18.58	0.22	1.17	18.37	18.585	18.185	1602514
1738601700	18.365	-0.02	-0.11	18.065	18.41	18.03	2172270
1738342500	18.385	0.09	0.49	18.355	18.42	18.22	1792143
1738256100	18.295	0.14	0.77	18.16	18.345	18.115	1809229
1738169700	18.155	-0.09	-0.47	18.05	18.3	17.575	2367605
1738083300	18.24	-0.38	-2.04	18.595	18.605	18.21	2300233
1737996900	18.62	0.22	1.17	18.375	18.655	18.285	2358153
1737737700	18.405	-0.24	-1.29	18.51	18.53	18.275	2677835
1737651300	18.645	-0.21	-1.09	18.795	18.88	18.62	1821723
1737564900	18.85	0	0.00	18.85	18.85	18.85	0
1737478500	18.85	-0.18	-0.95	18.99	19.225	18.75	2700862
1737392100	19.03	0.05	0.26	18.87	19.185	18.79	2420966
1737132900	18.98	0.02	0.11	18.83	19.055	18.82	2440348
1737046500	18.96	-0.1	-0.50	19.19	19.27	18.93	2643180
1736960100	19.055	0.13	0.66	19	19.1	18.945	2165741
1736873700	18.93	-0.16	-0.84	19.255	19.4	18.755	2472072
1736787300	19.09	0.18	0.93	18.9	19.2	18.82	1807508
1736528100	18.915	-0.02	-0.08	18.895	19.22	18.84	1744302
1736441700	18.93	0.06	0.32	18.72	18.955	18.64	851731
1736355300	18.87	0.29	1.56	18.665	19.07	18.56	2540704
1736268900	18.58	0.13	0.70	18.32	18.59	18.255	2206861
1736182500	18.45	0.18	1.01	18.35	18.52	18.155	1714982
1735923300	18.265	-0.17	-0.90	18.43	18.47	18.23	2290868
1735836900	18.43	0.32	1.77	18.29	18.485	18.135	2177667
1735577700	18.11	-0.01	-0.06	18.09	18.145	17.96	1837865
1735318500	18.12	0.19	1.03	18.04	18.195	17.955	1556869
1734972900	17.935	0.01	0.06	17.855	17.965	17.77	1303421
1734713700	17.925	-0.09	-0.50	17.795	18.01	17.59	5241284
1734627300	18.015	-0.15	-0.83	17.93	18.175	17.875	3674041
1734540900	18.165	0.02	0.08	18.22	18.275	18.075	1661649
1734454500	18.15	-0.24	-1.28	18.17	18.32	18.005	3152488
1734368100	18.385	-0.05	-0.27	18.425	18.425	18.27	1870909
1734108900	18.435	-0.1	-0.54	18.585	18.585	18.36	2475120
1734022500	18.535	-0.01	-0.05	18.64	18.725	18.425	2459937
1733936100	18.545	0.02	0.08	18.25	18.555	18.225	2187626