Tikehau Capital【TKO】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	-0.66	-3.68303571429	17.92	18.18	17.06	35632	17.51280228	DE
4	-0.62	-3.46756152125	17.88	18.78	17.06	57156	17.82708232	DE
12	1.78	11.4987080103	15.48	20.05	14.8	53734	17.32997645	DE
26	2.26	15.0666666667	15	20.05	14.8	52443	17.2311976	DE
52	-1.94	-10.1041666667	19.2	21	14.58	41099	17.49407618	DE
156	-6.64	-27.7824267782	23.9	25	14.58	33922	19.69315559	DE
260	-9.59	-35.7169459963	26.85	27.35	14.58	27303	20.89753165	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
1780677000	17.22	-0.28	-1.60	17.4	17.66	17.22	24023
1780590600	17.5	0.3	1.74	17.2	17.5	17.06	49429
1780504200	17.2	-0.48	-2.71	17.6	17.6	17.14	29804
1780417800	17.68	-0.12	-0.67	17.96	18.18	17.56	37694
1780331400	17.8	-0.12	-0.67	17.92	18.04	17.68	37212
1780072200	17.92	0.2	1.13	17.72	18.06	17.72	393777
1779985800	17.72	-0.1	-0.56	17.8	17.9	17.7	33143
1779899400	17.82	0	0.00	17.82	18.16	17.8	55117
1779813000	17.82	-0.04	-0.22	18	18	17.58	36602
1779726600	17.86	-0.04	-0.22	18.12	18.2	17.86	28651
1779467400	17.9	0.44	2.52	17.46	18.04	17.46	42239
1779381000	17.46	-0.02	-0.11	17.5	17.58	17.24	44392
1779294600	17.48	0.06	0.34	17.5	17.66	17.28	32774
1779208200	17.42	-0.22	-1.25	17.8	18.04	17.42	51576
1779121800	17.64	-0.56	-3.08	18.16	18.16	17.6	64014
1778862600	18.2	-0.48	-2.57	18.5	18.78	18.2	32209
1778776200	18.68	0.24	1.30	18.5	18.74	18.5	25654
1778689800	18.44	0.38	2.10	18.22	18.52	18.08	45421
1778603400	18.06	0	0.00	18.2	18.3	17.9	32221
1778517000	18.06	0.34	1.92	17.88	18.4	17.82	47165
1778257800	17.72	0.02	0.11	17.66	17.82	17.6	30667
1778171400	17.7	0.02	0.11	17.84	17.9	17.6	38816
1778085000	17.68	0.3	1.73	17.54	18.1	17.54	36342
1777998600	17.38	-0.02	-0.11	17.5	17.68	17.12	47461
1777912200	17.4	-0.24	-1.36	17.3	17.68	16.94	46899
1777566600	17.64	0.24	1.38	17.46	17.64	17.26	22368
1777480200	17.4	0.12	0.69	17.16	17.5	17.14	22527
1777393800	17.28	0	0.00	17.28	17.28	17.28	0
1777307400	17.28	0.14	0.82	17.1	17.56	17.08	35185
1777048200	17.14	-1.22	-6.64	18.2	18.4	17.04	58413
1776961800	18.36	-0.38	-2.03	18.98	18.98	18.36	34187
1776875400	18.74	-0.46	-2.40	19.16	19.42	18.72	35503
1776789000	19.2	-0.46	-2.34	19.62	20.05	19.08	67954
1776702600	19.66	0.06	0.31	19.54	19.94	19.32	87639
1776443400	19.6	0.82	4.37	18.76	19.74	18.76	74308
1776357000	18.78	0.3	1.62	18.56	19	18.5	94284
1776270600	18.48	0.48	2.67	18.02	18.62	18.02	42904
1776184200	18	0.2	1.12	17.76	18.08	17.18	46729
1776097800	17.8	0.64	3.73	17.2	17.96	16.76	49263
1775838600	17.16	0	0.00	17.16	17.16	17.16	0
1775752200	17.16	0.32	1.90	17	17.18	16.62	56044
1775665800	16.84	0.24	1.45	17	17.44	16.739999	51496
1775579400	16.6	0.08	0.48	16.52	16.86	16.44	29442
1775147400	16.52	0	0.00	16.3	16.6	16.18	28923
1775061000	16.52	0.38	2.35	16.379999	16.62	16.32	27148
1774974600	16.14	0.26	1.64	16.04	16.239999	15.92	38042
1774888200	15.88	0.26	1.66	15.66	15.96	15.52	35583
1774632600	15.62	-0.08	-0.51	15.86	15.86	15.56	46497
1774546200	15.7	-0.3	-1.88	15.96	16.059999	15.7	56600
1774459800	16	0.54	3.49	15.58	16.12	15.58	54706
1774373400	15.46	0.02	0.13	15.54	15.6	15.36	248253
1774287000	15.44	0.3	1.98	15.1	15.66	14.8	71085
1774027800	15.14	-0.44	-2.82	15.56	15.64	15.14	58196
1773941400	15.58	-0.08	-0.51	15.5	15.6	15.4	35925
1773855000	15.66	0.4	2.62	15.42	15.72	15.42	36338
1773768600	15.26	0.12	0.79	15.3	15.46	15.12	33419
1773682200	15.14	-0.26	-1.69	15.48	15.48	15.1	33130
1773423000	15.4	-0.26	-1.66	15.6	15.66	15.4	37627
1773336600	15.66	-0.24	-1.51	15.86	16.1	15.6	64242
1773250200	15.9	-0.34	-2.09	16.2	16.3	15.8	58177
1773163800	16.239999	-0.36	-2.17	17	17.06	16.16	51811
1773077400	16.6	-0.68	-3.94	16.96	17.04	16.379999	59171