TINC NV【TINC】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	-0.1	-0.880281690141	11.36	11.46	11.26	12132	11.35007769	DE
4	-0.54	-4.57627118644	11.8	11.96	11.26	14636	11.61538033	DE
12	-0.6	-5.05902192243	11.86	12.28	11.26	17528	11.8387794	DE
26	0.56	5.23364485981	10.7	12.28	10.44	21015	11.38697198	DE
52	1.14	11.2648221344	10.12	12.28	10	22048	10.84046686	DE
156	-0.79	-6.55601659751	12.05	12.75	9.8	20176	11.16182519	DE
260	-1.34	-10.6349206349	12.6	13.96	9.8	18488	11.78103312	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
1783096200	11.26	-0.12	-1.05	11.3	11.36	11.26	21902
1783009800	11.38	0	0.00	11.38	11.38	11.38	0
1782923400	11.38	-0.06	-0.52	11.42	11.44	11.34	6153
1782837000	11.44	0.14	1.24	11.36	11.48	11.36	7579
1782750600	11.3	-0.08	-0.70	11.38	11.46	11.3	15019
1782491400	11.38	0	0.00	11.36	11.46	11.3	21092
1782405000	11.38	-0.16	-1.39	11.5	11.56	11.32	23137
1782318600	11.54	-0.14	-1.20	11.68	11.76	11.44	27942
1782232200	11.68	0	0.00	11.64	11.68	11.5	15262
1782145800	11.68	0.04	0.34	11.64	11.68	11.54	14588
1781886600	11.64	0	0.00	11.64	11.64	11.64	0
1781800200	11.64	-0.06	-0.51	11.7	11.72	11.6	8683
1781713800	11.7	-0.04	-0.34	11.76	11.76	11.62	11209
1781627400	11.74	-0.08	-0.68	11.9	11.9	11.74	13004
1781541000	11.82	-0.04	-0.34	11.96	11.96	11.82	14769
1781281800	11.86	0.1	0.85	11.74	11.86	11.74	19147
1781195400	11.76	-0.04	-0.34	11.74	11.82	11.7	23019
1781109000	11.8	0.06	0.51	11.74	11.8	11.7	2759
1781022600	11.74	0	0.00	11.74	11.74	11.74	0
1780936200	11.74	-0.08	-0.68	11.8	11.9	11.72	21868
1780677000	11.82	0.12	1.03	11.7	11.9	11.68	14634
1780590600	11.7	0.06	0.52	11.6	11.74	11.54	23413
1780504200	11.64	-0.16	-1.36	11.84	11.84	11.64	16307
1780417800	11.8	0	0.00	11.76	11.88	11.72	13429
1780331400	11.8	0	0.00	11.8	11.9	11.8	17400
1780072200	11.8	0	0.00	11.88	11.88	11.76	20269
1779985800	11.8	-0.06	-0.51	11.9	11.9	11.74	25595
1779899400	11.86	-0.08	-0.67	11.94	12	11.86	33918
1779813000	11.94	-0.02	-0.17	11.98	12.02	11.86	13064
1779726600	11.96	-0.32	-2.61	11.94	12	11.86	29806
1779467400	12.28	0.12	0.99	12.14	12.28	12.14	27826
1779381000	12.16	0.1	0.83	12.06	12.2	12.04	16601
1779294600	12.06	0.08	0.67	12.02	12.14	11.98	13459
1779208200	11.98	0.1	0.84	11.9	12.02	11.84	12771
1779121800	11.88	0.02	0.17	11.8	11.9	11.74	24867
1778862600	11.86	-0.14	-1.17	11.92	12.04	11.86	7800
1778776200	12	0	0.00	12.06	12.06	12	4713
1778689800	12	0.04	0.33	11.9	12	11.88	31417
1778603400	11.96	-0.08	-0.66	12.04	12.1	11.9	11017
1778517000	12.04	0	0.00	12	12.16	11.92	21582
1778257800	12.04	0	0.00	12.02	12.08	11.72	35843
1778171400	12.04	-0.14	-1.15	12.18	12.18	12.02	14520
1778085000	12.18	0.16	1.33	12.1	12.2	12.08	10940
1777998600	12.02	-0.02	-0.17	12.06	12.14	12	23604
1777912200	12.04	0.02	0.17	12	12.06	11.98	12855
1777566600	12.02	0.08	0.67	11.88	12.02	11.84	30529
1777480200	11.94	0.08	0.67	11.9	11.96	11.86	23807
1777393800	11.86	0	0.00	11.86	11.86	11.86	0
1777307400	11.86	-0.02	-0.17	11.9	11.96	11.8	27646
1777048200	11.88	0.02	0.17	11.86	11.94	11.78	11726
1776961800	11.86	-0.04	-0.34	11.88	11.9	11.8	8227
1776875400	11.9	0.06	0.51	11.88	11.92	11.84	10226
1776789000	11.84	-0.1	-0.84	11.96	11.96	11.84	6554
1776702600	11.94	0.08	0.67	11.86	11.94	11.82	12322
1776443400	11.86	-0.02	-0.17	11.92	11.96	11.84	28028
1776357000	11.88	0.06	0.51	11.88	11.96	11.84	11709
1776270600	11.82	-0.02	-0.17	11.88	11.96	11.74	12286
1776184200	11.84	0.02	0.17	11.88	11.88	11.82	8091
1776097800	11.82	0	0.00	11.88	11.88	11.8	4661
1775838600	11.82	0	0.00	11.82	11.82	11.82	0
1775752200	11.82	0.06	0.51	11.84	11.9	11.74	17362
1775665800	11.76	0	0.00	11.76	11.76	11.76	0
1775579400	11.76	0.04	0.34	11.76	11.82	11.64	37686
1775147400	11.72	0.08	0.69	11.58	11.78	11.52	30864