Tucows Inc【TCX】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	-2.4	-18.0586907449	13.29	13.445	9.51	61526	11.17404695	CS
4	-2.56	-19.0334572491	13.45	14.22	9.51	46184	12.67347901	CS
12	-6.67	-37.9840546697	17.56	18.195	9.51	31074	13.85602584	CS
26	-12.89	-54.2052144659	23.78	25.17	9.51	30466	16.14927369	CS
52	-11.73	-51.8567639257	22.62	25.17	9.51	25488	17.84684175	CS
156	-19.11	-63.7	30	31.62	9.51	33366	19.37141124	CS
260	-69.28	-86.4163652239	80.17	92.93	9.51	40052	30.88882183	CS

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
1783722900	10.89	0.47	4.51	10.5	11.345	10.45	90421
1783636500	10.42	-0.22	-2.07	10.63	11.045	9.51	90973
1783550100	10.64	-1.78	-14.33	12.33	12.33	10.52	41178
1783463700	12.42	-0.32	-2.51	12.9	13.2592	12.31	52883
1783377300	12.74	-0.68	-5.07	13.29	13.445	12.72	32174
1783031700	13.42	-0.36	-2.61	13.78	13.95	13.1	33168
1782945300	13.78	0.31	2.30	13.47	13.88	13.15	29498
1782858900	13.47	-0.41	-2.95	13.81	14.12	13.305	31831
1782772500	13.88	-0.06	-0.43	14.07	14.22	13.725	34953
1782513300	13.94	0.6	4.50	13.33	14.1	13.26	160776
1782426900	13.34	-0.13	-0.97	13.47	13.67	13.11	16193
1782340500	13.47	-0.2	-1.46	13.65	14.03	13.46	25952
1782254100	13.67	0.55	4.19	13.23	13.73	12.98	29709
1782167700	13.12	-0.21	-1.58	13.21	13.66	12.83	37275
1781822100	13.33	0.59	4.63	12.9	13.59	12.9	44553
1781735700	12.74	-0.26	-2.00	12.96	13.15	12.68	31052
1781649300	13	-0.34	-2.55	13.41	13.63	12.89	25836
1781562900	13.34	-0.02	-0.15	13.45	13.65	13.15	22881
1781303700	13.36	0.12	0.91	13.33	13.65	13.15	29626
1781217300	13.24	-0.23	-1.71	13.64	13.64	12.945	22669
1781130900	13.47	-0.07	-0.52	13.57	13.82	13.38	25304
1781044500	13.54	0.34	2.58	13.19	13.91	13.19	23700
1780958100	13.2	-0.44	-3.23	13.41	13.795	13.04	38511
1780698900	13.64	-0.05	-0.37	13.65	14.015	13.01	34319
1780612500	13.69	0.39	2.93	13.54	14.17	13.45	37759
1780526100	13.3	-1.36	-9.28	14.55	14.7	13	68034
1780439700	14.66	-0.5	-3.30	15.16	15.18	14.66	15738
1780353300	15.16	0	0.00	15.12	15.38	14.92	16801
1780094100	15.16	0.06	0.40	14.98	15.22	14.89	15019
1780007700	15.1	0.09	0.60	15.1	15.28	14.73	16531
1779921300	15.01	0.03	0.20	14.87	15.29	14.72	19663
1779834900	14.98	-0.04	-0.27	15.15	15.19	14.465	27587
1779489300	15.02	-0.01	-0.07	15.05	15.19	14.96	15997
1779402900	15.03	0.02	0.13	15.02	15.18	14.71	25909
1779316500	15.01	0.18	1.21	14.8	15.16	14.8	21523
1779230100	14.83	-0.33	-2.18	14.75	15.28	14.7	31301
1779143700	15.16	0.52	3.55	14.86	15.2	14.62	11774
1778884500	14.64	-0.51	-3.37	14.85	15.16	14.495	20698
1778798100	15.15	0.35	2.36	14.67	15.41	14.67	24551
1778711700	14.8	0.02	0.14	14.83	15.28	14.63	16575
1778625300	14.78	0.12	0.82	14.6	14.95	14.6	13211
1778538900	14.66	-0.61	-3.99	15.13	15.38	14.39	22526
1778279700	15.27	-0.8	-4.98	15.73	17.2	14.865	21999
1778193300	16.07	1.01	6.71	15.17	16.379999	15.03	23456
1778106900	15.06	-0.33	-2.14	15.56	15.74	14.97	23505
1778020500	15.39	0.26	1.72	15.32	15.74	14.9735	21391
1777934100	15.13	-0.7	-4.42	15.7	16.23	15.02	29477
1777674900	15.83	0.1	0.64	15.77	16.295	15.65	22197
1777588500	15.73	0.07	0.45	15.66	16.085	15.59	19544
1777502100	15.66	-0.68	-4.16	16.14	16.41	15.63	18622
1777415700	16.34	-0.23	-1.39	16.39	16.629999	16.23	16979
1777329300	16.57	-0.38	-2.24	16.77	16.84	16.355	21256
1777070100	16.95	0.52	3.16	16.29	17.1	16.29	19428
1776983700	16.43	-0.36	-2.14	16.57	16.57	16.26	13864
1776897300	16.79	0.35	2.13	16.43	16.79	16.399999	21458
1776810900	16.44	-1.09	-6.22	17.35	17.83	16.175	48727
1776724500	17.53	-0.1	-0.57	17.56	18.195	17.31	22703
1776465300	17.63	0.67	3.95	17.17	18.0799	17.025	21776
1776378900	16.96	0.11	0.65	16.76	17.14	16.69	23629
1776292500	16.85	0.36	2.18	16.329999	16.97	16.329999	20706
1776206100	16.489999	0.45	2.81	15.95	16.5	15.95	21254
1776119700	16.04	0.68	4.43	15.26	16.04	15.26	58721