Tekmar Group Plc【TGP】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	3.44827586207	14.5	15	14.5	216478	14.8233378	DE
4	1.75	13.2075471698	13.25	15	12.875	564591	13.42975951	DE
12	4.5	42.8571428571	10.5	15	10.5	329185	12.91195013	DE
26	7.25	93.5483870968	7.75	15	7.5	398262	11.52877058	DE
52	10.2	212.5	4.8	15	4.55	442732	8.30620717	DE
156	5.75	62.1621621622	9.25	15.75	4.25	226563	8.4445093	DE
260	-37.5	-71.4285714286	52.5	58.2	4.25	239256	13.60607815	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
1781281800	15	0	0.00	15	15	14.75	169056
1781195400	15	0	0.00	15	15	14.75	5580
1781109000	15	0	0.00	15	15	14.75	75045
1781022600	15	0	0.00	15	15	14.75	95993
1780936200	15	0.25	1.69	14.75	15	14.75	140903
1780677000	14.75	0.25	1.72	14.5	14.825	14.5	764871
1780590600	14.5	1.5	11.54	13	14.5	13	1850308
1780504200	13	0.13	0.97	12.875	13.25	12.875	5417257
1780417800	12.875	0	0.00	12.875	13.25	12.875	291608
1780331400	12.875	0	0.00	12.875	12.875	12.875	268914
1780072200	12.875	0	0.00	12.875	12.875	12.875	50335
1779985800	12.875	0	0.00	12.875	12.875	12.875	66254
1779899400	12.875	0	0.00	12.875	12.875	12.875	512776
1779813000	12.875	0	0.00	12.875	12.875	12.875	228796
1779467400	12.875	-0.38	-2.83	13.25	13.25	12.875	536563
1779381000	13.25	0	0.00	13.25	13.5	13.25	104849
1779294600	13.25	0	0.00	13.25	13.25	13.25	33007
1779208200	13.25	0	0.00	13.25	13.25	13.25	38329
1779121800	13.25	0	0.00	13.25	13.25	13.25	172503
1778862600	13.25	0	0.00	13.25	13.25	13.25	73340
1778776200	13.25	0	0.00	13.25	13.25	13.25	269892
1778689800	13.25	0	0.00	13.25	13.25	13.25	134308
1778603400	13.25	0	0.00	13.25	13.25	13.25	176816
1778517000	13.25	0	0.00	13.25	13.25	13.25	166037
1778257800	13.25	0	0.00	13.25	13.25	13.25	91167
1778171400	13.25	0.1	0.76	13.15	13.25	12.425	41755
1778085000	13.15	-0.1	-0.75	13.25	13.25	12.225	19722
1777998600	13.25	0	0.00	13.25	13.25	11.9	185520
1777653000	13.25	0	0.00	13.25	13.25	13.25	147617
1777566600	13.25	0	0.00	13.25	13.25	13.25	213302
1777480200	13.25	0	0.00	13.25	13.25	13.25	253832
1777393800	13.25	-0.25	-1.85	13.5	13.5	13.25	131684
1777307400	13.5	0	0.00	13.5	13.5	13.25	175194
1777048200	13.5	0	0.00	13.5	13.5	13.25	33775
1776961800	13.5	0	0.00	13.5	13.5	13.5	141830
1776875400	13.5	0.25	1.89	13.25	13.5	13.25	309381
1776789000	13.25	0	0.00	13.25	13.25	13.25	391573
1776702600	13.25	0.75	6.00	12.5	13.25	12.5	489896
1776443400	12.5	0	0.00	12.5	12.5	12.5	111493
1776357000	12.5	0	0.00	12.5	12.5	12.5	96748
1776270600	12.5	0	0.00	12.5	12.5	12.5	110509
1776184200	12.5	0	0.00	12.75	12.75	12.5	151304
1776097800	12.5	0.25	2.04	12.25	12.5	12.25	114927
1775838600	12.25	0.75	6.52	11.5	12.25	11.5	547293
1775752200	11.5	0.25	2.22	11.25	11.5	11.25	1802289
1775665800	11.25	0	0.00	11.25	11.25	11.25	54122
1775579400	11.25	0	0.00	11.25	11.25	11.25	51294
1775147400	11.25	0	0.00	11.25	11.25	11.25	59734
1775061000	11.25	0	0.00	11.25	11.25	11.25	81228
1774974600	11.25	0.5	4.65	11.25	11.25	11.25	195479
1774888200	10.75	0	0.00	10.75	10.75	10.75	8116
1774632600	10.75	0.25	2.38	10.5	10.75	10.5	501651
1774546200	10.5	0	0.00	10.5	10.5	10.5	139716
1774459800	10.5	0	0.00	10.5	10.5	10.5	261173
1774373400	10.5	0	0.00	10.5	10.5	10.5	160787
1774287000	10.5	0	0.00	10.5	10.5	10.5	204138
1774027800	10.5	0	0.00	10.5	10.5	10.5	5500
1773941400	10.5	0	0.00	10.5	10.5	10.5	234502
1773855000	10.5	0.25	2.44	10.25	10.5	10.25	796601
1773768600	10.25	0	0.00	10.25	10.25	10.25	5880
1773682200	10.25	0	0.00	10.25	10.25	10.25	410507