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	1.72	2.84297520661	60.5	65.86	58.5	363170	62.39109947	DE
4	0.22	0.354838709677	62	78.14	58.5	340032	67.05056945	DE
12	10.7	20.7686335404	51.52	78.14	45.5	457070	56.16339827	DE
26	4.62	8.02083333333	57.6	78.14	45.5	397468	55.73082259	DE
52	-24.28	-28.0693641618	86.5	96.18	45.5	360144	62.35657189	DE
156	-82.48	-57.000691085	144.7	163.65	45.5	284340	90.06479226	DE
260	-248.78	-79.9935691318	311	402.1	45.5	235979	141.48304936	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	3.14	4.72	66.8	70.28	66.68	178943
1778776200	66.54	0.1	0.15	67.2	67.2	64.98	180388
1778689800	66.44	-0.86	-1.28	67.4	67.4	65.72	243237
1778603400	67.3	-1.16	-1.69	67.5	67.5	64.599999	373600
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	-0.28	-0.51	52.66	57.32	52.54	387381
1777393800	55.42	0	0.00	55.42	55.42	55.42	0
1777307400	55.42	1.26	2.33	54.18	55.64	54.12	226805
1777048200	54.16	0.36	0.67	53.78	54.2	52.94	241053
1776961800	53.8	-1.24	-2.25	54.82	55.2	53.44	206248
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	1.07	2.16	49.88	50.7	49.16	238624
1775838600	49.63	0	0.00	49.63	49.63	49.63	0
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	0.85	1.73	49.8	50.86	49.26	335066
1775147400	49.15	-0.35	-0.71	49.1	49.26	48.07	280754
1775061000	49.5	-0.78	-1.55	50.68	51.1	48.51	438921
1774974600	50.28	1.62	3.33	48.99	50.48	48.95	371004
1774888200	48.66	1.65	3.51	46.62	48.91	46.3	255239
1774632600	47.01	-0.91	-1.90	48.7	48.7	46.58	301757
1774546200	47.92	2.15	4.70	46.05	48.73	45.97	447525
1774459800	45.77	-0.28	-0.61	46.2	46.8	45.5	404155
1774373400	46.05	-3.46	-6.99	48.4	50.14	46.05	701696
1774287000	49.51	-1.59	-3.11	48.88	51.38	48.6	499865
1774027800	51.1	-0.24	-0.47	52.4	53.24	49.7	5640311
1773941400	51.34	0.74	1.46	50.36	52.5	50.2	486008
1773855000	50.6	-1.02	-1.98	52.2	52.76	50.58	454275
1773768600	51.62	0.68	1.33	51.2	52.48	50.6	335089
1773682200	50.94	-0.3	-0.59	52	52.64	50.42	395574
1773423000	51.24	0.38	0.75	50.96	52.16	50.72	363632
1773336600	50.86	-1.02	-1.97	51.52	52.14	50.08	418117
1773250200	51.88	0.08	0.15	52.54	53.24	51.54	389621
1773163800	51.8	-2.16	-4.00	54.54	54.66	51.64	599715
1773077400	53.96	-2.84	-5.00	54	55.06	52.56	459239
1772818200	56.8	-1.34	-2.30	58.88	60.38	56.46	461279
1772731800	58.14	2.1	3.75	55.96	58.98	55.2	474247