TPG Inc【TPG】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	0.76	1.85320653499	41.01	43.37	39.75	2453085	41.71516799	CS
4	-1.87	-4.28505957837	43.64	44.75	39.25	2224636	41.90811495	CS
12	1.4	3.46792172405	40.37	46.89	36.95	2626821	41.93984062	CS
26	-24.34	-36.8174255029	66.11	70.38	36.95	2991803	47.62885096	CS
52	-8.63	-17.123015873	50.4	70.38	36.95	2378688	51.28799018	CS
156	12.77	44.0344827586	29	72.98	26.03	1448333	49.7992531	CS
260	12.75	43.9352170917	29.02	72.98	23.09	1038839	46.57824957	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
1781044500	43.17	1.97	4.78	41.45	43.37	41.3	2864137
1780958100	41.2	0.01	0.02	41.22	41.89	40.52	1715358
1780698900	41.19	-0.96	-2.28	42.15	42.6704	40.56	2659430
1780612500	42.15	1.52	3.74	41.01	42.89	40.85	2347436
1780526100	40.63	-1.76	-4.15	41.01	41.01	39.75	2679063
1780439700	42.39	-0.89	-2.06	43.27	43.61	42.34	1665386
1780353300	43.28	0.71	1.67	42.63	44.75	42.6	3647166
1780094100	42.57	0.71	1.70	41.99	43.77	41.75	2665097
1780007700	41.86	0.25	0.60	41.25	42.14	40.79	2599226
1779921300	41.61	-0.06	-0.14	41.93	42.28	41.23	1863499
1779834900	41.67	0.05	0.12	41.87	42.43	41.43	2789266
1779489300	41.62	-0.13	-0.31	41.97	42.12	41.25	1784201
1779402900	41.75	1.09	2.68	40.39	41.88	40	2574821
1779316500	40.66	0.39	0.97	40.16	41.06	39.25	2080266
1779230100	40.27	-1.08	-2.61	41.41	41.685	40.225	1616249
1779143700	41.35	-0.44	-1.05	41.67	42.36	41.1622	1510837
1778884500	41.79	-1.46	-3.38	43.36	43.36	41.66	1618138
1778798100	43.25	0.67	1.57	43.2	44.07	42.6	1387758
1778711700	42.58	-1.45	-3.29	43.64	43.64	42.225	2200758
1778625300	44.03	0.44	1.01	43.59	44.43	43.02	1779752
1778538900	43.59	-1.03	-2.31	43.91	44.6	43.35	1976746
1778279700	44.62	0.14	0.31	44.46	45.1899	43.41	1931610
1778193300	44.48	-0.54	-1.20	45.12	45.65	44.15	2062848
1778106900	45.02	-0.59	-1.29	46.25	46.76	44.97	2893596
1778020500	45.61	0.58	1.29	45	46.89	44.42	3538920
1777934100	45.03	0.81	1.83	44.4	46.83	44.295	3288987
1777674900	44.22	0.6	1.38	43.62	46.27	43.27	4906118
1777588500	43.62	1.54	3.66	41.79	44.2	41.57	3315328
1777502100	42.08	-0.4	-0.94	42.41	42.57	41.71	2510434
1777415700	42.48	-0.45	-1.05	42.67	43.43	41.68	2700092
1777329300	42.93	-0.69	-1.58	43.42	44.07	42	2672929
1777070100	43.62	0.13	0.30	43.66	44.06	43.09	1835116
1776983700	43.49	-2.09	-4.59	45.01	45.55	42.19	3493628
1776897300	45.58	0.38	0.84	45.8	46.6	44.99	2598351
1776810900	45.2	0.52	1.16	45.2	46.59	44.79	2222004
1776724500	44.68	-0.3	-0.67	44.64	45.32	44.33	2027260
1776465300	44.98	1.7	3.93	43.93	45.615	43.64	4016087
1776378900	43.28	-0.69	-1.57	44.15	44.45	43.225	2305260
1776292500	43.97	1.59	3.75	42.97	44.38	42.97	4069270
1776206100	42.38	2.96	7.51	40.06	42.86	40.06	4057690
1776119700	39.42	1.13	2.95	37.7	39.615	37.7	3582836
1775860500	38.29	-0.49	-1.26	38.84	39.315	37.405	3648987
1775774100	38.78	0.52	1.36	38.21	39.13	37.14	3550117
1775687700	38.26	0.27	0.71	39.91	40.46	38.08	3079546
1775601300	37.99	0.06	0.16	37.73	38.37	37.16	2610732
1775514900	37.93	-0.56	-1.45	38.29	38.915	37.83	3247978
1775169300	38.49	-0.46	-1.18	37.86	39.33	36.95	2659513
1775082900	38.95	-1.56	-3.85	41.36	41.36	38.84	2531354
1774996500	40.51	0.78	1.96	40.52	41.06	39.48	2421362
1774910100	39.73	0.63	1.61	39.1	40.475	38.685	2502586
1774650900	39.1	-1.18	-2.93	39.85	40.09	38.86	2058663
1774564500	40.28	-0.41	-1.00	40.64	41.2	40.02	1568953
1774478100	40.685	0.59	1.46	40.58	41.57	39.69	1854412
1774391700	40.1	0.14	0.35	39.05	40.14	38.62	3021383
1774305300	39.96	-0.11	-0.27	41.33	41.36	39.82	3084234
1774046100	40.07	-1.04	-2.53	41.01	41.2	39.8	2115861
1773959700	41.11	-0.06	-0.15	41.17	41.48	40.3	3101905
1773873300	41.17	0.42	1.03	40.37	42.17	40.37	3245101
1773786900	40.75	1.25	3.16	40.3	41.295	40.155	4647163
1773700500	39.5	-1	-2.47	40.6	41.17	39.33	4918633
1773441300	40.5	1.44	3.69	39.61	40.52	39.39	6228768
1773354900	39.06	-1.62	-3.98	39.47	40.31	38.82	6184436
1773268500	40.68	-1.55	-3.67	42.15	42.7	39.79	5553142
1773182100	42.23	-0.47	-1.10	42.585	43.296	41.39	3545618