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	-0.12	-0.89219330855	13.45	13.65	12.68	31081	13.1158967	CS
4	-1.82	-12.0132013201	15.15	15.38	12.68	28644	13.6886415	CS
12	-2.85	-17.6143386897	16.18	18.235	12.68	25947	15.3086166	CS
26	-10.17	-43.2765957447	23.5	25.17	12.68	26790	17.39095026	CS
52	-6.61	-33.149448345	19.94	25.17	12.68	25341	18.69936467	CS
156	-14.77	-52.5622775801	28.1	31.62	12.68	33966	19.92276739	CS
260	-65.14	-83.0126162865	78.47	92.93	12.68	39936	31.6912953	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	19197
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
1775860500	15.36	-1.86	-10.80	17.09	17.34	15.18	43687
1775774100	17.22	-0.41	-2.33	17.41	17.775	16.99	42402
1775687700	17.63	-0.02	-0.11	17.91	18.19	17.5	26769
1775601300	17.65	-0.08	-0.45	17.71	18.19	17.53	33895
1775514900	17.73	-0.1	-0.53	17.63	18.235	17.63	13900
1775169300	17.825	0.31	1.74	17.12	17.95	17.12	9812
1775082900	17.52	0.36	2.10	17.46	17.61	16.87	25537
1774996500	17.16	0.2	1.18	17.2	17.39	16.76	28823
1774910100	16.96	0.9	5.60	16.18	17.08	15.99	43819
1774650900	16.059999	-0.27	-1.65	16.309999	16.5	15.55	35423
1774564500	16.329999	0.14	0.86	16.19	16.45	15.92	32705
1774478100	16.19	0.18	1.12	16.28	16.434999	15.9864	32184
1774391700	16.01	-0.19	-1.17	15.91	16.32	15.85	30722
1774305300	16.2	0.26	1.63	16.329999	16.489999	15.83	48178