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	-0.5	-3.92156862745	12.75	12.75	12.25	11926	12.52669249	DE
4	-1.15	-8.58208955224	13.4	13.4	12.25	8682	12.72801414	DE
12	-1.9	-13.4275618375	14.15	14.5	12.25	8504	13.5575382	DE
26	-5.8	-32.1329639889	18.05	18.05	12.25	9168	14.66623851	DE
52	-1.55	-11.231884058	13.8	19.3	12.25	13414	16.32318387	DE
156	2.25	22.5	10	19.3	9.65	11937	13.25654089	DE
260	2.35	23.7373737374	9.9	19.3	8.275	14353	11.40734052	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
1780936200	12.25	-0.15	-1.21	12.25	12.25	12.25	41
1780677000	12.4	-0.05	-0.40	12.45	12.45	12.4	1
1780590600	12.45	-0.1	-0.80	12.55	12.55	12.45	21409
1780504200	12.55	-0.1	-0.79	12.65	12.65	12.55	30709
1780417800	12.65	0	0.00	12.75	12.75	12.65	3440
1780331400	12.65	0	0.00	12.75	12.75	12.65	4072
1780072200	12.65	0	0.00	12.65	12.65	12.6	12380
1779985800	12.65	0	0.00	12.65	12.65	12.65	14000
1779899400	12.65	0	0.00	12.85	12.85	12.65	21722
1779813000	12.65	-0.3	-2.32	13	13	12.65	1801
1779467400	12.95	-0.05	-0.38	13	13	12.95	43398
1779381000	13	0	0.00	13	13	13	0
1779294600	13	-0.05	-0.38	13	13	13	100
1779208200	13.05	-0.05	-0.38	13.1	13.1	13.05	937
1779121800	13.1	0.05	0.38	13.1	13.1	13.1	0
1778862600	13.05	0.05	0.38	13	13.05	13	0
1778776200	13	-0.1	-0.76	13.1	13.1	13	0
1778689800	13.1	-0.1	-0.76	13.1	13.2	13.1	3738
1778603400	13.2	-0.2	-1.49	13.4	13.4	13.2	1631
1778517000	13.4	0	0.00	13.4	13.4	13.4	5618
1778257800	13.4	0	0.00	13.4	13.4	13.4	702
1778171400	13.4	0	0.00	13.4	13.4	13.4	1342
1778085000	13.4	0	0.00	13.4	13.4	13.4	1520
1777998600	13.4	0	0.00	13.4	13.45	13.35	0
1777653000	13.4	0.05	0.37	13.35	13.4	13.35	125
1777566600	13.35	-0.4	-2.91	13.4	13.4	13.15	10000
1777480200	13.75	0	0.00	13.75	13.75	13.75	100
1777393800	13.75	-0.1	-0.72	13.85	13.85	13.75	10630
1777307400	13.85	0	0.00	13.85	13.85	13.85	43539
1777048200	13.85	0	0.00	13.85	13.85	13.85	11962
1776961800	13.85	0	0.00	13.85	13.85	13.85	0
1776875400	13.85	0	0.00	13.85	13.85	13.8	1846
1776789000	13.85	-0.05	-0.36	13.9	13.9	13.85	21629
1776702600	13.9	0	0.00	13.9	13.9	13.9	1036
1776443400	13.9	-0.05	-0.36	13.9	13.9	13.9	2800
1776357000	13.95	0.05	0.36	13.9	13.95	13.9	28956
1776270600	13.9	-0.5	-3.47	14.25	14.25	13.85	34656
1776184200	14.4	0.1	0.70	14.4	14.4	14.4	10000
1776097800	14.3	0.05	0.35	14.25	14.4	14.25	1775
1775838600	14.25	0	0.00	14.25	14.25	14.25	0
1775752200	14.25	0	0.00	14.25	14.25	14.15	921
1775665800	14.25	0.15	1.06	14.3	14.5	14.25	59867
1775579400	14.1	-0.25	-1.74	14.35	14.35	14.1	3963
1775147400	14.35	0.05	0.35	14.3	14.35	14.3	6241
1775061000	14.3	0.3	2.14	14.15	14.3	14.1	2800
1774974600	14	0	0.00	14	14	14	2396
1774888200	14	0	0.00	14	14	14	615
1774632600	14	0	0.00	14	14	14	1995
1774546200	14	0.1	0.72	14	14	14	8781
1774459800	13.9	0	0.00	13.9	13.9	13.9	21
1774373400	13.9	0	0.00	13.9	13.9	13.9	200
1774287000	13.9	-0.15	-1.07	13.85	13.9	13.85	29794
1774027800	14.05	-0.15	-1.06	14.1	14.1	14.05	584
1773941400	14.2	0	0.00	14.2	14.2	14.2	700
1773855000	14.2	0	0.00	14.2	14.25	14.2	2681
1773768600	14.2	0	0.00	14.2	14.2	14.2	5097
1773682200	14.2	0.05	0.35	14.15	14.2	14.15	8525
1773423000	14.15	0.05	0.35	14.1	14.25	14.1	51821
1773336600	14.1	-0.1	-0.70	14.15	14.2	14.1	885
1773250200	14.2	-0.1	-0.70	14.25	14.4	14.2	3135
1773163800	14.3	0.05	0.35	14.25	14.3	14.25	35
1773077400	14.25	-0.15	-1.04	14.3	14.3	14.25	100