Teleperformance SE【TEP】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	-3.98	-7.15827338129	55.6	55.88	49.85	429858	53.36908964	DE
4	-8.9	-14.7058823529	60.52	65.86	49.85	328146	57.92073334	DE
12	1.82	3.6546184739	49.8	78.14	49.16	338000	59.23226006	DE
26	-9.4	-15.4047853163	61.02	78.14	45.5	385767	55.65891505	DE
52	-13.72	-20.9978573615	65.34	78.14	45.5	355865	58.8081527	DE
156	-101.88	-66.3713355049	153.5	160.75	45.5	282514	88.36068148	DE
260	-295.68	-85.1367693637	347.3	402.1	45.5	236181	141.10898258	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
1782491400	51.62	0.7	1.37	50.92	51.9	50.32	240977
1782405000	50.92	-0.46	-0.90	51.2	51.58	50.02	333850
1782318600	51.38	-2.2	-4.11	53.5	53.68	49.85	387195
1782232200	53.58	0.52	0.98	53.16	54.42	52.44	275734
1782145800	53.06	-2.06	-3.74	55.08	55.1	52.6	237041
1781886600	55.12	-0.16	-0.29	55.6	55.88	54.98	915470
1781800200	55.28	-1.84	-3.22	56.6	56.64	53.9	333838
1781713800	57.12	1.56	2.81	55.58	57.5	55.5	193220
1781627400	55.56	0.04	0.07	55.24	56.02	54.9	210985
1781541000	55.52	-0.16	-0.29	56.04	56.7	55.3	179925
1781281800	55.68	0.88	1.61	55.52	56.08	54.56	207495
1781195400	54.8	-2.36	-4.13	57	57.02	54.5	228024
1781109000	57.16	-0.32	-0.56	57.6	57.96	56.34	167784
1781022600	57.48	-1.18	-2.01	58.42	59.44	57.48	181810
1780936200	58.66	-0.58	-0.98	59.3	60.32	58.4	195821
1780677000	59.24	-2.98	-4.79	62.18	62.8	58.94	274914
1780590600	62.22	1.7	2.81	60.38	64.239999	60.26	263207
1780504200	60.52	-1.98	-3.17	62.5	62.76	60.5	192536
1780417800	62.5	-1.82	-2.83	64.319999	65.86	62.5	291304
1780331400	64.319999	1.28	2.03	62.78	64.599999	61.3	264261
1780072200	63.04	3.02	5.03	60.52	63.38	60.16	778325
1779985800	60.02	-0.9	-1.48	60.5	60.58	58.5	289426
1779899400	60.92	-3.32	-5.17	64.48	65	60.62	528240
1779813000	64.239999	-7.88	-10.93	68.7	69.2	64.239999	317432
1779726600	72.12	-0.08	-0.11	72.38	72.8	71.58	196187
1779467400	72.2	-1.06	-1.45	73.34	74.16	72.2	308683
1779381000	73.26	-2.34	-3.10	76	76.2	73.26	291029
1779294600	75.6	-0.34	-0.45	74.62	76.44	74.28	285361
1779208200	75.94	0.44	0.58	75.04	78.14	74.92	314087
1779121800	75.5	5.82	8.35	70.52	76.48	70.52	596915
1778862600	69.68	1.22	1.78	66.8	70.28	66.68	178943
1778776200	68.46	0	0.00	68.46	68.46	68.46	0
1778689800	68.46	0	0.00	68.46	68.46	68.46	0
1778603400	68.46	0	0.00	68.46	68.46	68.46	0
1778517000	68.46	4.96	7.81	63.8	69.18	63.8	489441
1778257800	63.5	1.8	2.92	62	63.5	60.86	309463
1778171400	61.7	-0.24	-0.39	62	62.38	59.68	371776
1778085000	61.94	-1.64	-2.58	64.22	64.4	61.62	484891
1777998600	63.58	4.14	6.97	60.36	63.58	60.28	550066
1777912200	59.44	1.9	3.30	58.04	60.12	57.76	341342
1777566600	57.54	2.4	4.35	56	57.58	55.48	461996
1777480200	55.14	1.04	1.92	52.66	57.32	52.54	387381
1777393800	54.1	-1.32	-2.38	54.7	55.3	54.02	153939
1777307400	55.42	1.26	2.33	54.18	55.64	54.12	226805
1777048200	54.16	-0.88	-1.60	53.78	54.2	52.94	241053
1776961800	55.04	0	0.00	55.04	55.04	55.04	0
1776875400	55.04	-0.9	-1.61	55.8	56.5	54.54	188483
1776789000	55.94	0.98	1.78	55.34	57.18	54.84	316174
1776702600	54.96	-1.86	-3.27	56.7	56.7	54.24	296044
1776443400	56.82	0.04	0.07	57.6	58.28	56.54	310532
1776357000	56.78	2.6	4.80	54.28	57	54.1	492892
1776270600	54.18	0.54	1.01	53.88	54.46	52.9	295772
1776184200	53.64	2.94	5.80	51.2	53.88	50.9	344380
1776097800	50.7	1.13	2.28	49.88	50.7	49.16	238624
1775838600	49.57	-0.06	-0.12	49.73	50.72	49.28	271493
1775752200	49.63	-0.67	-1.33	50.12	50.7	49.23	365158
1775665800	50.3	0.3	0.60	51.5	52.14	50.18	461408
1775579400	50	0.5	1.01	49.8	50.86	49.26	335066
1775147400	49.5	0	0.00	49.5	49.5	49.5	0
1775061000	49.5	0.84	1.73	50.68	51.1	48.51	438921
1774974600	48.66	0	0.00	48.66	48.66	48.66	0
1774888200	48.66	1.65	3.51	46.62	48.91	46.3	255239