Tessenderlo Group【TESB】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	0.35	1.75	20	20.85	19.3	17657	20.05577865	DE
4	-0.35	-1.69082125604	20.7	20.95	19.3	13782	20.13341302	DE
12	-1	-4.68384074941	21.35	22.05	19.3	16150	21.0570479	DE
26	-5.65	-21.7307692308	26	28.75	19.3	19554	23.36820032	DE
52	-5.85	-22.3282442748	26.2	28.75	19.3	24843	25.18156557	DE
156	-9.65	-32.1666666667	30	30.9	18.56	25509	24.91514027	DE
260	-15.85	-43.7845303867	36.2	37.45	18.56	23455	27.49254481	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
1783096200	20.35	-0.4	-1.93	20.3	20.65	20.1	16511
1783009800	20.75	0	0.00	20.75	20.75	20.75	0
1782923400	20.75	1.41	7.29	19.4	20.85	19.4	33513
1782837000	19.34	-0.02	-0.10	19.38	19.58	19.3	16190
1782750600	19.36	-0.42	-2.12	19.9	19.98	19.36	14062
1782491400	19.78	-0.1	-0.50	20	20.1	19.56	6864
1782405000	19.88	0.02	0.10	19.92	20.2	19.74	11266
1782318600	19.86	-0.02	-0.10	19.94	20.25	19.8	7755
1782232200	19.88	-0.32	-1.58	20.2	20.45	19.82	13527
1782145800	20.2	-0.4	-1.94	20.55	20.65	20.2	12342
1781886600	20.6	0	0.00	20.6	20.6	20.6	0
1781800200	20.6	0	0.00	20.6	20.85	20.3	14212
1781713800	20.6	0.3	1.48	20.25	20.6	20.25	7026
1781627400	20.3	-0.15	-0.73	20.45	20.8	20.2	13797
1781541000	20.45	0.1	0.49	20.65	20.9	20.3	8518
1781281800	20.35	0.47	2.36	20.2	20.45	20.1	21590
1781195400	19.88	0.26	1.33	19.74	20.05	19.62	13355
1781109000	19.62	-0.38	-1.90	19.72	19.94	19.6	11322
1781022600	20	0	0.00	20	20	20	0
1780936200	20	-0.5	-2.44	20.4	20.4	19.9	15871
1780677000	20.5	-0.2	-0.97	20.7	20.95	20.4	13090
1780590600	20.7	0.15	0.73	20.9	20.9	20.55	7652
1780504200	20.55	-1.4	-6.38	21.35	21.35	20.45	22683
1780417800	21.95	0.45	2.09	21.5	21.95	21.35	58184
1780331400	21.5	-0.5	-2.27	21.6	21.95	21.35	17467
1780072200	22	0.7	3.29	21.2	22	21.1	67822
1779985800	21.3	0	0.00	21.3	21.45	21.05	11215
1779899400	21.3	-0.15	-0.70	21.4	21.55	21.1	17665
1779813000	21.45	0.2	0.94	21.7	21.7	21.2	6563
1779726600	21.25	-0.15	-0.70	21.4	21.45	21.25	6277
1779467400	21.4	-0.05	-0.23	21.5	21.7	21.25	10376
1779381000	21.45	0.4	1.90	21.2	21.6	20.85	7708
1779294600	21.05	0.05	0.24	21	21.3	20.75	9953
1779208200	21	-0.3	-1.41	21.4	21.45	20.8	15254
1779121800	21.3	-0.2	-0.93	21.4	21.55	21.1	18670
1778862600	21.5	-0.4	-1.83	21.9	22.05	21.5	23142
1778776200	21.9	0.2	0.92	21.7	21.9	21.5	11008
1778689800	21.7	0.4	1.88	21.35	21.75	21.3	9717
1778603400	21.3	0.45	2.16	20.75	21.35	20.65	32170
1778517000	20.85	-0.05	-0.24	20.85	21.05	20.75	15468
1778257800	20.9	-0.5	-2.34	21.25	21.5	20.8	12652
1778171400	21.4	-0.3	-1.38	21.75	21.9	21.4	12047
1778085000	21.7	0.4	1.88	21.25	21.9	21.25	13980
1777998600	21.3	0.2	0.95	21.5	21.5	20.95	62208
1777912200	21.1	-0.25	-1.17	21	21.5	21	14805
1777566600	21.35	-0.15	-0.70	21.6	21.6	21	26495
1777480200	21.5	0.15	0.70	21.3	21.75	21.2	10325
1777393800	21.35	0	0.00	21.35	21.35	21.35	0
1777307400	21.35	0.25	1.18	21	21.35	20.8	11054
1777048200	21.1	0.05	0.24	20.9	21.15	20.85	13476
1776961800	21.05	-0.2	-0.94	21.2	21.25	20.95	4850
1776875400	21.25	0.15	0.71	20.9	21.3	20.9	10578
1776789000	21.1	-0.05	-0.24	21.2	21.45	20.95	11550
1776702600	21.15	-0.4	-1.86	21.5	21.55	21.1	8719
1776443400	21.55	0.4	1.89	21	21.75	20.95	12475
1776357000	21.15	0.15	0.71	21.3	21.3	20.8	10976
1776270600	21	-0.2	-0.94	21.3	21.4	20.85	14877
1776184200	21.2	-0.05	-0.24	21.2	21.5	21.2	9449
1776097800	21.25	0.1	0.47	21.35	21.45	21.1	8268
1775838600	21.15	0	0.00	21.15	21.15	21.15	0
1775752200	21.15	0.85	4.19	21.05	21.3	20.9	15046
1775665800	20.3	0	0.00	20.3	20.3	20.3	0
1775579400	20.3	-0.2	-0.98	20.5	20.6	20.2	18328