Team Plc【TEAM】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	0	16	16	15.5	132443	16	DE
4	-0.5	-3.0303030303	16.5	16.5	15.5	94326	15.88532455	DE
12	-7	-30.4347826087	23	23	15.5	75642	16.74107459	DE
26	-13	-44.8275862069	29	29	15.5	38686	17.73563454	DE
52	-13.5	-45.7627118644	29.5	40.5	15.5	46785	25.91359982	DE
156	-25	-60.9756097561	41	41	9.375	37910	20.48300908	DE
260	-59	-78.6666666667	75	80.5	9.375	24591	23.14197151	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
1780590600	16	0	0.00	16	16	15.5	655
1780504200	16	0	0.00	16	16	15.5	334000
1780417800	16	0	0.00	16	16	16	304
1780331400	16	0	0.00	16	16	15.75	327257
1780072200	16	0	0.00	16	16	15.75	0
1779985800	16	0	0.00	16	16	15.75	29549
1779899400	16	0	0.00	16	16	15.75	30612
1779813000	16	0	0.00	16	16	15.75	180849
1779467400	16	0	0.00	16	16	15.75	1420
1779381000	16	0	0.00	16	16	15.75	79
1779294600	16	0	0.00	16	16	15.75	6981
1779208200	16	0	0.00	16	16	15.75	47
1779121800	16	0	0.00	16	16	15.75	11742
1778862600	16	0.5	3.23	15.5	16	15.5	153393
1778776200	15.5	-0.5	-3.13	16	16	15.5	411138
1778689800	16	0	0.00	16	16	15.75	103235
1778603400	16	0	0.00	16	16	15.75	28000
1778517000	16	-0.5	-3.03	16.5	16.5	16	172840
1778257800	16.5	0	0.00	16.5	16.5	16.5	96
1778171400	16.5	0	0.00	16.5	16.5	16.5	5
1778085000	16.5	0	0.00	17	17	16.5	497643
1777998600	16.5	0	0.00	16.5	16.5	16.5	59250
1777653000	16.5	0	0.00	16.5	16.5	16.5	27879
1777566600	16.5	0	0.00	16.5	16.5	16.5	126283
1777480200	16.5	0	0.00	16.5	16.5	16.5	281742
1777393800	16.5	0	0.00	16.5	16.5	16.5	7839
1777307400	16.5	0	0.00	16.5	16.5	16.5	0
1777048200	16.5	0	0.00	16.5	16.5	16.5	2073
1776961800	16.5	0	0.00	16.5	16.5	16.5	1047
1776875400	16.5	0	0.00	16.5	16.5	16.5	126072
1776789000	16.5	0	0.00	16.5	16.5	16.5	48339
1776702600	16.5	0	0.00	16.5	16.5	16.5	6503
1776443400	16.5	0	0.00	16.5	16.5	16.5	30732
1776357000	16.5	0	0.00	16.5	16.5	16.5	58429
1776270600	16.5	-1	-5.71	17.5	17.5	16.5	127383
1776184200	17.5	0	0.00	17.5	17.5	17.5	197
1776097800	17.5	-0.5	-2.78	18	18	17.25	23259
1775838600	18	0	0.00	18	18	18	5823
1775752200	18	0	0.00	18	18.05	17.5	42551
1775665800	18	0.5	2.86	17.5	18	17	115664
1775579400	17.5	0	0.00	17.5	17.5	17.5	12304
1775147400	17.5	0	0.00	17.5	17.5	17.5	124123
1775061000	17.5	0	0.00	17.5	17.5	17.5	30524
1774974600	17.5	0	0.00	17.5	17.5	17.5	32335
1774888200	17.5	0	0.00	17.5	17.5	17.5	25495
1774632600	17.5	-0.5	-2.78	18	18	17.5	185505
1774546200	18	-1.5	-7.69	19.5	19.5	18	247369
1774459800	19.5	-2.5	-11.36	21.5	21.5	19.5	164662
1774373400	22	0	0.00	22	22	22	100000
1774287000	22	0	0.00	22	22	22	0
1774027800	22	0	0.00	22	22	22	0
1773941400	22	0	0.00	22	22	22	0
1773855000	22	0	0.00	22	22	22	0
1773768600	22	-0.5	-2.22	22.5	22.5	22	8333
1773682200	22.5	0	0.00	22.5	22.5	22.5	1
1773423000	22.5	-0.5	-2.17	23	23	22.5	61
1773336600	23	0	0.00	23	23	23	0
1773250200	23	0	0.00	23	23	23	10136
1773163800	23	0	0.00	23	23	23	5000
1773077400	23	-1	-4.17	24	24	23	25000
1772818200	24	0	0.00	24	24	24	0
1772731800	24	-2	-7.69	26	26	24	68964