Tialis Essential IT Plc【TIA】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	1	2.0202020202	49.5	50.5	48	2335	49.26445149	DE
4	-1	-1.94174757282	51.5	51.5	48	2220	49.94488615	DE
12	14.5	40.2777777778	36	57.5	30	17083	45.72054068	DE
26	-29.5	-36.875	80	82.5	29.5	16761	43.18650449	DE
52	-13.5	-21.09375	64	110	29.5	11360	50.50171737	DE
156	2.5	5.20833333333	48	110	21.5	5707	49.36340959	DE
260	49.075	3443.85964912	1.425	110	0.585	163209	2.23284084	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
1783355400	49	0	0.00	49	49	49	0
1783096200	49	0	0.00	49	49	49	1
1783009800	49	-0.5	-1.01	49.5	49.5	49	5500
1782923400	49.5	0	0.00	49.5	49.5	49.5	6176
1782837000	49.5	0	0.00	49.5	49.5	48	0
1782750600	49.5	0	0.00	49.5	49.5	49.5	1866
1782491400	49.5	0	0.00	49.5	49.5	49.5	2000
1782405000	49.5	0	0.00	49.5	49.5	49.5	3808
1782318600	49.5	-1	-1.98	50.5	50.5	49.5	2545
1782232200	50.5	0	0.00	50.5	50.5	50.5	167
1782145800	50.5	0	0.00	50.5	50.5	50.5	626
1781886600	50.5	0	0.00	50.5	50.5	50.5	2614
1781800200	50.5	0	0.00	50.5	50.5	50.5	2508
1781713800	50.5	0	0.00	50.5	50.5	50.5	610
1781627400	50.5	0	0.00	50.5	50.5	50	1827
1781541000	50.5	0	0.00	50.5	50.5	50.5	1931
1781281800	50.5	0	0.00	50.5	50.5	50.5	2591
1781195400	50.5	0	0.00	50.5	50.5	50.5	1369
1781109000	50.5	0	0.00	50.5	50.5	50	4000
1781022600	50.5	-1	-1.94	51.5	51.5	50.5	4260
1780936200	51.5	0	0.00	51.5	51.5	51.5	195
1780677000	51.5	0	0.00	51.5	51.5	51.5	214
1780590600	51.5	0	0.00	51.5	51.5	51.5	0
1780504200	51.5	-0.5	-0.96	52	52	51.5	2048
1780417800	52	0	0.00	52	52	52	49602
1780331400	52	0	0.00	52	52	51.5	9454
1780072200	52	0	0.00	52	52	52	1331
1779985800	52	0	0.00	52	52	52	27735
1779899400	52	0	0.00	52	52	52	507
1779813000	52	0	0.00	52	52	52	37271
1779467400	52	0.5	0.97	51.5	52	51.5	28654
1779381000	51.5	-2	-3.74	53.5	53.5	51.5	148546
1779294600	53.5	0	0.00	53.5	53.5	53.5	566
1779208200	53.5	0	0.00	53.5	53.5	53.5	8147
1779121800	53.5	0	0.00	53.5	53.5	53.5	4723
1778862600	53.5	-3	-5.31	56.5	56.5	53.5	31012
1778776200	56.5	4	7.62	55	57.5	55	115770
1778689800	52.5	6.5	14.13	45.5	52.5	45.5	59532
1778603400	46	12.5	37.31	33.5	46	33.5	112488
1778517000	33.5	0	0.00	33.5	33.5	33.5	0
1778257800	33.5	0	0.00	33.5	33.5	33.5	16
1778171400	33.5	0	0.00	32.5	33.5	32.5	363
1778085000	33.5	1	3.08	32.5	33.5	32.5	15061
1777998600	32.5	0	0.00	32.5	32.5	32.5	421
1777653000	32.5	0	0.00	32.5	32.5	32.5	39496
1777566600	32.5	0	0.00	32.5	32.5	32.5	30
1777480200	32.5	0	0.00	32.5	32.5	32.5	5870
1777393800	32.5	2.5	8.33	30	32.5	30	69
1777307400	30	0	0.00	30	30	30	48291
1777048200	30	0	0.00	30	30	30	13469
1776961800	30	0	0.00	30	30	30	164
1776875400	30	-1	-3.23	31	31	30	30088
1776789000	31	0	0.00	31	31	31	4
1776702600	31	-2.5	-7.46	33.5	33.5	31	18099
1776443400	33.5	0	0.00	33.5	33.5	33.5	5387
1776357000	33.5	-1	-2.90	34.5	34.5	33.5	6529
1776270600	34.5	0	0.00	34.5	34.5	34.5	117553
1776184200	34.5	-1.5	-4.17	36	36	34.5	7720
1776097800	36	0	0.00	36	36	36	29209
1775838600	36	3.5	10.77	32.5	36	32.5	28706
1775752200	32.5	2	6.56	30.5	32.5	30.5	104413
1775665800	30.5	1	3.39	30.5	30.5	30.5	371
1775579400	29.5	-2	-6.35	31.5	31.5	29.5	33987