Teixeira Duarte SA【TDSA】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	0.064	14.7806004619	0.433	0.497	0.433	8628296	0.46921473	DE
4	0.0715	16.803760282	0.4255	0.497	0.399	5389305	0.44262588	DE
12	0.077	18.3333333333	0.42	0.497	0.399	4546473	0.4390706	DE
26	-0.163	-24.696969697	0.66	0.674	0.38	4125677	0.48290961	DE
52	0.177	55.3125	0.32	0.728	0.27	4754315	0.52424943	DE
156	0.419	537.179487179	0.078	0.728	0.0524	1970331	0.41880514	DE
260	0.398	402.02020202	0.099	0.728	0.0524	1233037	0.39654931	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
1781886600	0.497	0.022	4.63	0.4745	0.497	0.4685	8833258
1781800200	0.475	-0.005	-1.04	0.479	0.4815	0.4635	4918987
1781713800	0.48	0.02	4.35	0.46	0.488	0.46	7969348
1781627400	0.46	-0.01	-2.13	0.479	0.479	0.451	6251184
1781541000	0.47	0.005	1.08	0.485	0.4925	0.4625	8871071
1781281800	0.465	0.0335	7.76	0.433	0.466	0.433	15130889
1781195400	0.4315	0.0115	2.74	0.417	0.434	0.417	7339669
1781109000	0.42	0.0125001	3.07	0.4125	0.4215	0.4025	4299872
1781022600	0.4074999	-0.004	-0.97	0.4109999	0.4205	0.4074999	2144945
1780936200	0.4115	-0.0015	-0.36	0.4084999	0.416	0.405	4142578
1780677000	0.413	0	0.00	0.413	0.413	0.413	0
1780590600	0.413	0.007	1.72	0.402	0.4195	0.402	3228504
1780504200	0.406	0.0055	1.37	0.405	0.4069999	0.399	2215461
1780417800	0.4005	-0.0125	-3.03	0.43	0.43	0.4	6832276
1780331400	0.413	-0.0175	-4.07	0.4355	0.4355	0.4109999	6088355
1780072200	0.4305	0.0035	0.82	0.428	0.4395	0.428	3156021
1779985800	0.427	-0.011	-2.51	0.438	0.438	0.423	3451336
1779899400	0.438	-0.011	-2.45	0.445	0.45	0.4365	2977767
1779813000	0.449	0.0045	1.01	0.445	0.4575	0.44	5748483
1779726600	0.4445	0.02	4.71	0.425	0.4485	0.425	8375698
1779467400	0.4245	0.0015	0.35	0.4255	0.4255	0.418	1487631
1779381000	0.423	-0.004	-0.94	0.4175	0.434	0.4175	3086263
1779294600	0.427	0.0065	1.55	0.417	0.427	0.416	2885531
1779208200	0.4205	-0.0035	-0.83	0.424	0.429	0.416	2117929
1779121800	0.424	0.0055	1.31	0.419	0.425	0.4069999	1843859
1778862600	0.4185	-0.01	-2.33	0.4235	0.4255	0.4135	3840294
1778776200	0.4285	0	0.00	0.4285	0.4285	0.4285	0
1778689800	0.4285	0	0.00	0.4285	0.4285	0.4285	0
1778603400	0.4285	0	0.00	0.4285	0.4285	0.4285	0
1778517000	0.4285	0.002	0.47	0.4255	0.433	0.4255	2151997
1778257800	0.4265	-0.0065	-1.50	0.437	0.437	0.426	2101630
1778171400	0.433	-0.009	-2.04	0.444	0.453	0.433	6615125
1778085000	0.442	0.02	4.74	0.422	0.4465	0.422	7149871
1777998600	0.422	-0.006	-1.40	0.42	0.435	0.417	3141215
1777912200	0.428	-0.018	-4.04	0.4505	0.4695	0.425	7717740
1777566600	0.446	0.002	0.45	0.442	0.45	0.434	3155525
1777480200	0.444	0.014	3.26	0.43	0.45	0.4245	5437967
1777393800	0.43	-0.005	-1.15	0.43	0.447	0.427	3002243
1777307400	0.435	0.0245001	5.97	0.416	0.44	0.4	5078262
1777048200	0.4104999	-0.0145	-3.41	0.419	0.419	0.4064999	2276571
1776961800	0.425	0	0.00	0.425	0.425	0.425	0
1776875400	0.425	-0.0025	-0.58	0.43	0.4315	0.423	1906825
1776789000	0.4275	-0.0025	-0.58	0.433	0.436	0.4275	3815001
1776702600	0.43	-0.016	-3.59	0.432	0.438	0.4285	3905767
1776443400	0.446	0.0205	4.82	0.435	0.4575	0.425	6541663
1776357000	0.4255	-0.0045	-1.05	0.428	0.443	0.4255	4325394
1776270600	0.43	-0.009	-2.05	0.442	0.442	0.422	4408820
1776184200	0.439	0.008	1.86	0.436	0.4445	0.4355	2504511
1776097800	0.431	-0.019	-4.22	0.434	0.445	0.43	3354080
1775838600	0.45	-0.013	-2.81	0.466	0.467	0.446	4532125
1775752200	0.463	-0.01	-2.11	0.472	0.475	0.4605	3218174
1775665800	0.473	0.035	7.99	0.48	0.4865	0.469	7676059
1775579400	0.438	-0.011	-2.45	0.446	0.4585	0.4345	5318011
1775147400	0.449	0	0.00	0.449	0.449	0.449	0
1775061000	0.449	0.0420001	10.32	0.419	0.45	0.419	6632894
1774974600	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1774888200	0.4069999	0.0009999	0.25	0.416	0.416	0.401	2518954
1774632600	0.406	-0.009	-2.17	0.42	0.42	0.406	1823741
1774546200	0.415	-0.003	-0.72	0.418	0.424	0.4099999	1172733
1774459800	0.418	0.004	0.97	0.422	0.426	0.414	2468850
1774373400	0.414	-0.007	-1.66	0.424	0.424	0.4079999	1937596
1774287000	0.421	0.016	3.95	0.395	0.426	0.38	5495796