Tesco Plc【TSCO】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	18.1	3.97889646076	454.9	476.2	452	14730998	460.89734122	DE
4	23	5.11111111111	450	476.2	428.5	22619057	450.47180315	DE
12	-6.2	-1.2938230384	479.2	497.25	428.5	18956763	465.45645025	DE
26	29.6	6.67568786649	443.4	508	411.8	17048185	461.01679262	DE
52	83.6	21.4689265537	389.4	508	385.6	16193992	446.52660832	DE
156	209.4	79.4385432473	263.6	508	244.3	19166537	352.1718467	DE
260	240.55	103.484620348	232.45	508	194.35	19579646	312.44194473	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
1781281800	473	4.1	0.87	468.7	473	464.9	13282550
1781195400	468.9	-0.3	-0.06	468.9	476.2	468.7	18340093
1781109000	469.2	13.3	2.92	460.4	469.2	459.4	13701825
1781022600	455.9	1.8	0.40	454.3	457.8	452.4	10119270
1780936200	454.1	-0.2	-0.04	457.9	459.4	452	10931438
1780677000	454.3	6.1	1.36	454.9	458.2	452.4	20562363
1780590600	448.2	4.6	1.04	444.4	449.2	440.8	15537769
1780504200	443.6	13.1	3.04	433.5	443.6	432	14765371
1780417800	430.5	-5.4	-1.24	435.8	436.5	428.5	11663429
1780331400	435.9	5.7	1.32	431.3	438.2	431.2	31744399
1780072200	430.2	-9.7	-2.21	439.9	440.6	429.9	39159579
1779985800	439.9	-4.2	-0.95	441.5	443.4	435.1	21573278
1779899400	444.1	-10.2	-2.25	450.1	454.6	433.5	42099201
1779813000	454.3	-8.5	-1.84	467.2	468.6	454.3	13676704
1779467400	462.8	-1.9	-0.41	467.5	469.2	462.3	17780651
1779381000	464.7	4.5	0.98	458.5	468	457.2	14573962
1779294600	460.2	0.5	0.11	450.7	461.5	442.4	54049861
1779208200	459.7	-1.8	-0.39	463.4	468.4	458.3	19599972
1779121800	461.5	12.7	2.83	447.8	462.1	447.8	21184698
1778862600	448.8	-1.9	-0.42	450	451.3	445.4	38698226
1778776200	450.7	-11.5	-2.49	453.3	458.7	450.7	12912569
1778689800	462.2	5	1.09	459.3	462.3	451.2	13046617
1778603400	457.2	-7.3	-1.57	465.9	466.4	455.9	17164188
1778517000	464.5	-2.45	-0.52	466.9	468.9	462	29577696
1778257800	466.95	-3.5	-0.74	467.25	469.9	459.75	10721563
1778171400	470.45	-4.35	-0.92	476.85	477.45	468.35	12594583
1778085000	474.8	6.15	1.31	470	476.9	469.5	9912442
1777998600	468.65	-12.1	-2.52	478.45	483.7	466.95	47137374
1777653000	480.75	-1.3	-0.27	479.05	494.25	476.1	7605632
1777566600	482.05	1.3	0.27	482.2	484.25	479.35	14316700
1777480200	480.75	-4.1	-0.85	483.65	484.6	477	10373145
1777393800	484.85	4.7	0.98	478.9	484.85	478.7	7396964
1777307400	480.15	-10.65	-2.17	489	489	479.9	10633677
1777048200	490.8	4.35	0.89	485.2	495.85	485.15	9105279
1776961800	486.45	-8.45	-1.71	491	491.05	476.55	21141671
1776875400	494.9	7.35	1.51	489.55	495.55	488.55	23159937
1776789000	487.55	-6.5	-1.32	493.35	497.25	487.15	10774288
1776702600	494.05	8.85	1.82	493.55	495.5	490.8	10218134
1776443400	485.2	-8.85	-1.79	495	495	475.45	18102537
1776357000	494.05	22.2	4.70	479.95	494.05	475.95	18458639
1776270600	471.85	1.8	0.38	469.35	474.65	469.05	12936217
1776184200	470.05	-14.4	-2.97	483.5	485.7	470.05	14773394
1776097800	484.45	-1.6	-0.33	488.1	491.35	484.45	17116402
1775838600	486.05	-5.1	-1.04	490	491.65	483	21482796
1775752200	491.15	5.5	1.13	489	491.15	484	22794028
1775665800	485.65	5.25	1.09	488.05	490.3	477.4	20342988
1775579400	480.4	-6.6	-1.36	492.1	492.1	478.55	13076008
1775147400	487	13.5	2.85	476.5	487	474.7	36842228
1775061000	473.5	0.4	0.08	475.1	476.4	468.3	15749164
1774974600	473.1	6.9	1.48	468.2	477.2	468.2	14218449
1774888200	466.2	6.6	1.44	459.6	467.7	458.9	10200373
1774632600	459.6	4.5	0.99	456.3	459.6	449.9	8912276
1774546200	455.1	-7.4	-1.60	462	464.4	454.8	12541232
1774459800	462.5	4	0.87	464	464	454.5	9754149
1774373400	458.5	5.8	1.28	458.5	459.1	450.6	10153320
1774287000	452.7	-16.2	-3.45	465.4	465.4	452.7	15885416
1774027800	468.9	-6.9	-1.45	479.2	483.4	463.9	39820661
1773941400	475.8	-10.6	-2.18	480.4	483.4	472.9	14977956
1773855000	486.4	-4.8	-0.98	489.7	492.3	484.3	12085654
1773768600	491.2	0.6	0.12	493.6	496.3	489.2	7594792
1773682200	490.6	1.7	0.35	488.9	495.6	488.2	7072621
1773423000	488.9	13.4	2.82	475.2	488.9	473.4	14092730