TPXimpact Holdings Plc【TPX】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	7	11.0236220472	63.5	75	63.5	343660	72.37700561	DE
4	20.5	41	50	75	50	311678	63.63857209	DE
12	38.5	120.3125	32	75	31.8	274759	50.98233626	DE
26	49.5	235.714285714	21	75	19.5	238876	41.91758271	DE
52	50.5	252.5	20	75	13.75	175520	34.35007465	DE
156	32.5	85.5263157895	38	75	13.75	124547	36.03173883	DE
260	-177	-71.5151515152	247.5	305	13.75	142839	66.42332836	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
1782491400	70.5	-1	-1.40	71.5	71.75	70.5	99424
1782405000	71.5	-2	-2.72	73.5	74.5	71	218967
1782318600	73.5	-1	-1.34	74.5	74.5	73.5	150515
1782232200	74.5	0.5	0.68	74	75	73.5	238851
1782145800	74	5	7.25	69	74	69	652860
1781886600	69	6	9.52	63.5	70	63.5	457109
1781800200	63	0	0.00	63	65	63	149362
1781713800	63	-1	-1.56	64	64	63	202544
1781627400	64	2.5	4.07	64	67	63.5	1013398
1781541000	61.5	1.5	2.50	60	63.5	60	255819
1781281800	60	2.5	4.35	57.5	60	57.5	157387
1781195400	57.5	0	0.00	57.5	57.5	57.5	211100
1781109000	57.5	-1.5	-2.54	59	59	57.5	251828
1781022600	59	2.5	4.42	56.5	59	56.5	182179
1780936200	56.5	-2	-3.42	58	58	56.5	217672
1780677000	58.5	-1.5	-2.50	60	60	58.5	251778
1780590600	60	-0.5	-0.83	60.5	62	60	289503
1780504200	60.5	-1	-1.63	61	61	59	261190
1780417800	61.5	3	5.13	58.5	62	58.5	442070
1780331400	58.5	5.5	10.38	56	58.5	55.5	365844
1780072200	53	3	6.00	50	53.5	50	263588
1779985800	50	-0.5	-0.99	50.5	50.5	50	78070
1779899400	50.5	0	0.00	50.5	50.5	50	271194
1779813000	50.5	0	0.00	50.5	51	50.5	144663
1779467400	50.5	-1.5	-2.88	52	52	50.5	154842
1779381000	52	0	0.00	52	52	52	52406
1779294600	52	-0.5	-0.95	52.5	52.5	52	155211
1779208200	52.5	5	10.53	47.5	53.5	47.5	400217
1779121800	47.5	0	0.00	47.5	48.6	47	197048
1778862600	47.5	0	0.00	47.5	47.5	47	113303
1778776200	47.5	3	6.74	44.5	47.5	44.5	334666
1778689800	44.5	0	0.00	44.5	44.5	44.5	97810
1778603400	44.5	-1.5	-3.26	46	46	44.5	97809
1778517000	46	-3.5	-7.07	49.5	49.5	46	309737
1778257800	49.5	4.5	10.00	45	50	44.5	335274
1778171400	45	3.5	8.43	41.5	46	41.5	574289
1778085000	41.5	0.5	1.22	41	42	41	290018
1777998600	41	0	0.00	41	41	41	73889
1777653000	41	0.5	1.23	40.5	41	40.5	216579
1777566600	40.5	-0.5	-1.22	41	41	40.5	226088
1777480200	41	0	0.00	41	41	41	127989
1777393800	41	0	0.00	41	41	41	166330
1777307400	41	0	0.00	41	41	41	114463
1777048200	41	-0.5	-1.20	41.5	41.5	41	440321
1776961800	41.5	-1	-2.35	42.5	42.5	41.5	276164
1776875400	42.5	5.5	14.86	39.5	45.5	39.5	1525527
1776789000	37	0	0.00	37	37.5	37	179621
1776702600	37	0	0.00	37	37.5	37	116803
1776443400	37	0.3	0.82	36.7	37.5	36.7	144906
1776357000	36.7	3.2	9.55	33.5	36.7	33.5	802629
1776270600	33.5	1.5	4.69	32	33.5	32	576785
1776184200	32	0	0.00	32	32	32	83595
1776097800	32	0	0.00	32	32	32	83855
1775838600	32	0	0.00	32	32	32	138956
1775752200	32	0	0.00	32	32	31.8	30947
1775665800	32	0	0.00	32	32	32	196662
1775579400	32	0	0.00	32	32	32	24298
1775147400	32	0	0.00	32	32	32	25374
1775061000	32	0	0.00	32	32	32	69960
1774974600	32	0	0.00	32	32	32	41041
1774888200	32	0	0.00	32	32.2	32	127151