Tetragon Financial Group Limited【TFG】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	-2.8	12.5	12.6	12.15	22369	12.43330025	DE
4	-1.2	-8.98876404494	13.35	13.45	12	14340	12.65777328	DE
12	-1.7	-12.274368231	13.85	14.6	12	15561	13.48602371	DE
26	-5.65	-31.7415730337	17.8	18	12	15804	14.44856892	DE
52	-1.55	-11.3138686131	13.7	19.45	12	17182	16.18946467	DE
156	2.05	20.297029703	10.1	19.45	9.52	11450	14.02345252	DE
260	2.23	22.4798387097	9.92	19.45	8.02	12837	11.93269404	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
1780677000	12.15	-0.1	-0.82	12.25	12.25	12.15	5403
1780590600	12.25	0	0.00	12.25	12.25	12.2	19900
1780504200	12.25	-0.15	-1.21	12.5	12.5	12.25	24761
1780417800	12.4	-0.15	-1.20	12.55	12.55	12.4	12278
1780331400	12.55	-0.05	-0.40	12.6	12.6	12.5	11145
1780072200	12.6	0.1	0.80	12.5	12.6	12.5	43759
1779985800	12.5	-0.1	-0.79	12.55	12.55	12.5	12912
1779899400	12.6	0.1	0.80	12.55	12.6	12.45	25652
1779813000	12.5	-0.25	-1.96	12.7	12.75	12.45	18980
1779726600	12.75	0.1	0.79	12.6	12.75	12.6	149
1779467400	12.65	-0.25	-1.94	12.75	12.75	12.6	7797
1779381000	12.9	0.1	0.78	12.8	12.9	12.8	772
1779294600	12.8	-0.15	-1.16	12.9	12.9	12.8	3088
1779208200	12.95	0.25	1.97	12.8	12.95	12.8	11691
1779121800	12.7	-0.3	-2.31	12.9	13	12.7	3120
1778862600	13	0.3	2.36	12.7	13	12.65	6831
1778776200	12.7	0.1	0.79	12.6	12.7	12.6	4274
1778689800	12.6	-0.25	-1.95	12.95	12.95	12.6	8049
1778603400	12.85	-0.4	-3.02	13.2	13.2	12.65	43133
1778517000	13.25	-0.05	-0.38	13.35	13.45	12	23275
1778257800	13.3	-0.05	-0.37	13.35	13.4	13.25	5237
1778171400	13.35	-0.1	-0.74	13.4	13.4	13.35	1639
1778085000	13.45	0.15	1.13	13.35	13.5	13.35	4529
1777998600	13.3	-0.15	-1.12	13.4	13.55	13.25	14333
1777912200	13.45	0.15	1.13	13.3	13.45	13.3	2916
1777566600	13.3	-0.4	-2.92	13.45	13.65	13.25	16387
1777480200	13.7	0	0.00	13.65	13.7	13.55	3256
1777393800	13.7	0	0.00	13.7	13.7	13.7	0
1777307400	13.7	0.05	0.37	13.75	13.8	13.7	23648
1777048200	13.65	-0.15	-1.09	13.8	13.8	13.65	6827
1776961800	13.8	0.05	0.36	13.7	13.8	13.6	112779
1776875400	13.75	0.1	0.73	13.65	13.75	13.65	1605
1776789000	13.65	-0.15	-1.09	13.8	13.85	13.65	12262
1776702600	13.8	-0.1	-0.72	13.9	13.95	13.8	2083
1776443400	13.9	-0.2	-1.42	13.9	13.9	13.85	4154
1776357000	14.1	0.3	2.17	13.8	14.1	13.65	68879
1776270600	13.8	-0.7	-4.83	14	14.05	13.75	25310
1776184200	14.5	0	0.00	14.45	14.5	14.45	483
1776097800	14.5	0.25	1.75	14.45	14.6	14.4	3801
1775838600	14.25	0	0.00	14.25	14.25	14.25	0
1775752200	14.25	0	0.00	14.35	14.35	14.1	6424
1775665800	14.25	0.25	1.79	14.35	14.5	14.25	34450
1775579400	14	-0.15	-1.06	14.15	14.25	14	13648
1775147400	14.15	0	0.00	14.15	14.3	14.15	12252
1775061000	14.15	0.15	1.07	14	14.2	14	16757
1774974600	14	-0.2	-1.41	14.05	14.2	13.95	12453
1774888200	14.2	0.25	1.79	13.95	14.2	13.95	825
1774632600	13.95	0.15	1.09	13.85	14.2	13.85	10971
1774546200	13.8	0.1	0.73	13.95	14	13.75	3980
1774459800	13.7	0	0.00	13.9	13.9	13.65	31636
1774373400	13.7	0	0.00	13.75	13.75	13.6	5989
1774287000	13.7	0	0.00	13.7	13.95	13.6	13844
1774027800	13.7	-0.1	-0.72	13.8	13.85	13.7	1584
1773941400	13.8	-0.4	-2.82	14	14	13.8	13205
1773855000	14.2	0.1	0.71	14.4	14.4	14	38110
1773768600	14.1	-0.1	-0.70	14.1	14.2	14.05	10371
1773682200	14.2	0.2	1.43	14	14.25	14	14040
1773423000	14	0.1	0.72	13.85	14.15	13.85	23627
1773336600	13.9	-0.15	-1.07	14.15	14.15	13.85	12158
1773250200	14.05	-0.25	-1.75	14.3	14.35	14	60631
1773163800	14.3	0.15	1.06	14.5	14.5	14.3	83465
1773077400	14.15	-0.15	-1.05	14.2	14.25	14.1	39369
1772818200	14.3	0.25	1.78	14.3	14.6	14.25	74016