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	-0.025	-5.70776255708	0.438	0.4395	0.399	4149912	0.41532406	DE
4	-0.031	-6.98198198198	0.444	0.4575	0.399	3785093	0.4268376	DE
12	-0.073	-15.0205761317	0.486	0.4865	0.38	3838526	0.43216243	DE
26	-0.287	-41	0.7	0.704	0.38	3814277	0.50244681	DE
52	0.056	15.6862745098	0.357	0.728	0.256	4916558	0.50945977	DE
156	0.333	416.25	0.08	0.728	0.0524	1883535	0.41680832	DE
260	0.309	297.115384615	0.104	0.728	0.0524	1187045	0.3939019	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
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	-0.0065	-1.53	0.4235	0.4255	0.4135	3840294
1778776200	0.425	0.0025	0.59	0.426	0.429	0.4225	2727642
1778689800	0.4225	0	0.00	0.425	0.426	0.4225	3806144
1778603400	0.4225	-0.006	-1.40	0.4285	0.431	0.4185	3357005
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	0.009	2.07	0.43	0.45	0.4245	5437967
1777393800	0.435	0	0.00	0.435	0.435	0.435	0
1777307400	0.435	0.0245001	5.97	0.416	0.44	0.4	5078262
1777048200	0.4104999	-0.0065	-1.56	0.419	0.419	0.4064999	2276571
1776961800	0.417	-0.008	-1.88	0.428	0.428	0.4165	2798540
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	-0.032	-6.91	0.434	0.445	0.43	3354080
1775838600	0.463	0	0.00	0.463	0.463	0.463	0
1775752200	0.463	0.025	5.71	0.472	0.475	0.4605	3218174
1775665800	0.438	0	0.00	0.438	0.438	0.438	0
1775579400	0.438	-0.008	-1.79	0.446	0.4585	0.4345	5318011
1775147400	0.446	-0.003	-0.67	0.432	0.462	0.431	7040157
1775061000	0.449	0.0380001	9.25	0.419	0.45	0.419	6632894
1774974600	0.4109999	0.004	0.98	0.4069999	0.419	0.403	2612953
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
1774027800	0.405	-0.008	-1.94	0.419	0.419	0.398	2634184
1773941400	0.413	-0.023	-5.28	0.435	0.435	0.406	6936633
1773855000	0.436	-0.003	-0.68	0.439	0.448	0.436	1949840
1773768600	0.439	0	0.00	0.455	0.455	0.437	1505344
1773682200	0.439	-0.006	-1.35	0.44	0.45	0.436	788822
1773423000	0.445	-0.009	-1.98	0.455	0.457	0.427	4013873
1773336600	0.454	-0.023	-4.82	0.486	0.486	0.451	3301959
1773250200	0.477	0.001	0.21	0.476	0.488	0.468	2179987
1773163800	0.476	0.014	3.03	0.476	0.48	0.47	3149107
1773077400	0.462	-0.009	-1.91	0.455	0.466	0.452	2767550
1772818200	0.471	-0.003	-0.63	0.485	0.485	0.46	2834439
1772731800	0.474	-0.009	-1.86	0.485	0.485	0.474	2310486
1772645400	0.483	0.007	1.47	0.476	0.494	0.476	1295952