TFS Financial Corporation【TFSL】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	0.65	4.11392405063	15.8	17	15.55	941518	15.97290799	CS
4	1.36	9.01259111995	15.09	17	14.59	979248	15.55978601	CS
12	2.91	21.4918759232	13.54	17	13.215	789113	14.87889843	CS
26	2.35	16.6666666667	14.1	17	13.205	756349	14.52844621	CS
52	3.32	25.2856054836	13.13	17	12.535	583968	14.1174137	CS
156	4.34	35.838150289	12.11	17	10.965	393717	13.56173884	CS
260	-5.77	-25.9675967597	22.22	22.29	10.965	337951	14.04631441	CS

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
1780698900	16.42	0.09	0.55	16.344999	16.504999	16.26	911427
1780612500	16.329999	0.47	2.96	15.92	16.39	15.92	1208934
1780526100	15.86	-0.19	-1.18	15.96	16.05	15.86	763819
1780439700	16.05	0.39	2.49	15.66	16.079999	15.6194	716849
1780353300	15.66	-0.25	-1.57	15.76	15.845	15.55	1095101
1780094100	15.91	0.09	0.57	15.8	15.9899	15.75	922886
1780007700	15.82	-0.07	-0.44	15.83	15.86	15.645	747043
1779921300	15.89	-0.11	-0.69	16.04	16.079899	15.795	847489
1779834900	16	0.03	0.19	16.05	16.2	15.895	1155484
1779489300	15.97	0.11	0.69	15.92	16.059999	15.81	705932
1779402900	15.86	0.13	0.83	15.73	15.885	15.615	741850
1779316500	15.73	0.29	1.88	15.44	15.745	15.35	835156
1779230100	15.44	0.03	0.19	15.37	15.615	15.26	785014
1779143700	15.41	0.1	0.65	15.3834	15.59	15.225	1377156
1778884500	15.31	-0.01	-0.07	15.31	15.39	15.07	903014
1778798100	15.32	0.37	2.47	15.02	15.42	15	1040568
1778711700	14.95	-0.04	-0.27	14.99	15.07	14.76	1525661
1778625300	14.99	0.12	0.81	14.91	15.15	14.59	2000778
1778538900	14.87	-0.23	-1.52	15.15	15.17	14.84	737092
1778279700	15.1	0.05	0.33	15.09	15.155	15.02	495884
1778193300	15.05	-0.05	-0.33	15	15.14	14.955	756243
1778106900	15.1	0.08	0.53	15.08	15.43	15.03	848998
1778020500	15.02	0.1	0.67	14.92	15.035	14.78	763823
1777934100	14.92	-0.11	-0.73	15.15	15.58	14.91	1007885
1777674900	15.03	-0.01	-0.07	15.04	15.4301	14.93	797838
1777588500	15.04	0.32	2.17	14.72	15.12	14.67	916700
1777502100	14.72	-0.36	-2.39	15.08	15.08	14.7	567551
1777415700	15.08	0.12	0.80	15.02	15.17	14.97	829730
1777329300	14.96	0.28	1.91	14.68	15.065	14.68	638912
1777070100	14.68	-0.05	-0.34	14.72	14.795	14.64	727536
1776983700	14.73	-0.03	-0.20	14.79	14.87	14.595	701628
1776897300	14.76	-0.05	-0.34	14.89	14.945	14.75	587634
1776810900	14.81	-0.24	-1.59	15.05	15.095	14.785	482063
1776724500	15.05	0.06	0.40	14.92	15.17	14.895	750721
1776465300	14.99	0.49	3.38	14.8	15.18	14.69	807608
1776378900	14.5	-0.12	-0.82	14.64	14.65	14.45	587460
1776292500	14.62	-0.11	-0.75	14.73	14.73	14.58	610024
1776206100	14.73	-0.03	-0.20	14.76	14.81	14.58	765916
1776119700	14.76	-0.02	-0.14	14.73	14.77	14.64	612807
1775860500	14.78	-0.15	-1.00	14.91	14.91	14.685	733686
1775774100	14.93	0.26	1.77	14.63	14.94	14.22	736158
1775687700	14.67	0.34	2.37	14.7	14.77	14.54	700458
1775601300	14.33	0.12	0.84	14.18	14.35	14.14	619856
1775514900	14.21	-0.09	-0.63	14.16	14.25	14	816860
1775169300	14.3	0.07	0.49	14.1	14.31	14.045	604999
1775082900	14.23	0.18	1.28	14.08	14.285	14.02	699935
1774996500	14.05	0.32	2.33	13.89	14.1	13.79	581377
1774910100	13.73	0.12	0.88	13.73	13.78	13.59	588103
1774650900	13.61	-0.08	-0.58	13.67	13.69	13.555	593314
1774564500	13.69	-0.01	-0.07	13.65	13.725	13.6	568708
1774478100	13.7	0.1	0.74	13.74	13.81	13.64	761473
1774391700	13.6	0.03	0.22	13.56	13.75	13.5	538667
1774305300	13.57	0.18	1.34	13.61	13.789	13.49	663007
1774046100	13.39	-0.04	-0.30	13.4	13.5	13.275	576860
1773959700	13.43	0.03	0.22	13.37	13.46	13.215	699582
1773873300	13.4	-0.15	-1.11	13.55	13.58	13.385	544902
1773786900	13.55	0.06	0.44	13.6	13.66	13.42	617621
1773700500	13.49	-0.02	-0.15	13.69	13.75	13.48	672313
1773441300	13.51	0.05	0.37	13.54	13.65	13.39	1083894
1773354900	13.46	-0.05	-0.37	13.29	13.53	13.23	794877
1773268500	13.51	-0.28	-2.03	13.44	13.63	13.41	904370
1773182100	13.79	-0.08	-0.58	13.92	14.08	13.691	1156537
1773095700	13.87	-0.03	-0.22	13.85	13.99	13.57	1047191