TSS Inc【TSSI】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	-1.42	-9.04458598726	15.7	17.49	13.49	3090803	15.75175224	CS
4	2.4	20.202020202	11.88	17.49	10.31	2036819	13.4875453	CS
12	1.66	13.1537242472	12.62	17.49	10.28	1748517	13.7168843	CS
26	5.02	54.211663067	9.26	17.49	6.8701	1536713	11.89374034	CS
52	-3	-17.3611111111	17.28	31.94	6.8701	2119160	16.5076647	CS
156	2.46	20.8121827411	11.82	31.94	5.63	1898262	15.18952622	CS
260	2.46	20.8121827411	11.82	31.94	5.63	1898262	15.18952622	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	14.49	0.56	4.02	13.64	14.88	13.49	1138486
1780526100	13.93	-1.16	-7.69	14.55	14.74	13.56005	1576123
1780439700	15.09	-0.57	-3.64	15.55	16.059999	15.05	2205665
1780353300	15.66	-0.82	-4.98	15.34	16.17	14.81	2321678
1780094100	16.48	2.94	21.71	15.7	17.49	15.2	8212062
1780007700	13.54	1	7.97	12.45	13.55	12.41	1555112
1779921300	12.54	-0.44	-3.39	13.11	13.525	12.46	1305127
1779834900	12.98	0.97	8.08	12.3	13.78	12.29	1905571
1779489300	12.01	0.42	3.62	11.85	12.25	11.63	1299293
1779402900	11.59	0.46	4.13	10.99	11.6537	10.79	786548
1779316500	11.13	0.15	1.37	11.1	11.34	10.84	821737
1779230100	10.98	0.29	2.71	10.45	10.99	10.31	803083
1779143700	10.69	-0.43	-3.87	11.03	11.1	10.31	1020258
1778884500	11.12	-0.2	-1.77	10.802	11.305	10.68	970674
1778798100	11.32	-0.26	-2.25	11.58	11.69	11.12	1161732
1778711700	11.58	-0.05	-0.43	11.66	11.97	11.26	1272509
1778625300	11.63	-0.57	-4.67	12.18	12.18	10.95	1837461
1778538900	12.2	0.18	1.50	12.42	12.57	11.54	2716959
1778279700	12.02	-3.82	-24.12	11.88	12.08	10.31	5789478
1778193300	15.84	-1.25	-7.31	16.81	16.89	15.36	2600922
1778106900	17.09	1.19	7.48	16	17.38	15.7	1678227
1778020500	15.9	1.34	9.20	14.76	16.43	14.65	1525177
1777934100	14.56	-0.43	-2.87	15.28	15.49	14.35	1247933
1777674900	14.99	-0.33	-2.15	15.46	15.5797	14.6544	789571
1777588500	15.32	1.13	7.96	14.35	15.5699	14.205	1249262
1777502100	14.19	-1.02	-6.71	15.075	15.075	14.01	833926
1777415700	15.21	0.12	0.80	14.46	15.305	14.0101	1146081
1777329300	15.09	-0.66	-4.19	15.35	15.58	14.0105	1745865
1777070100	15.75	-0.05	-0.32	16.059999	16.14	15.1518	1343515
1776983700	15.8	-0.87	-5.22	16.14	16.59	15	1713246
1776897300	16.67	2.19	15.12	14.93	16.695	14.4799	2611808
1776810900	14.48	-0.16	-1.09	14.92	15.2498	14.245	1500590
1776724500	14.64	-0.27	-1.81	14.67	15.09	14.39	1356852
1776465300	14.91	-0.06	-0.40	15.17	15.46	14.6	1890787
1776378900	14.97	0.78	5.50	14.4	15	13.92	1882547
1776292500	14.19	-0.29	-2.00	14.55	14.8	13.82	1248543
1776206100	14.48	-0.36	-2.43	15.075	15.37	13.96	2414594
1776119700	14.84	2.42	19.48	12.27	14.88	12.01	3040472
1775860500	12.42	-0.7	-5.34	13.21	13.48	12.3	1396865
1775774100	13.12	-0.18	-1.35	13.29	13.84	12.86	924009
1775687700	13.3	0.45	3.50	13.9025	14.0291	13.12	1485888
1775601300	12.85	-0.2	-1.53	12.72	13.125	12.36	1035871
1775514900	13.05	-0.27	-2.03	13.4	13.4	12.64	986455
1775169300	13.32	-0.63	-4.52	13.27	14.0799	12.78	1515042
1775082900	13.95	0.94	7.23	13.45	14.35	13.1072	1871775
1774996500	13.01	1.19	10.07	12	13.06	11.7	1184413
1774910100	11.82	0.12	1.03	12.33	13.1	11.33	1977686
1774650900	11.7	-1.02	-8.02	12.47	12.47	11.64	1117920
1774564500	12.72	-0.62	-4.65	12.74	13.44	12.683	1361072
1774478100	13.34	0.36	2.77	13.17	14.33	13.05	1993097
1774391700	12.98	0.58	4.68	12.07	13.1001	11.842	1796759
1774305300	12.4	1.45	13.24	11.29	12.65	11.29	2028419
1774046100	10.95	0.04	0.37	11.84	11.9399	10.63	2159715
1773959700	10.91	0.04	0.37	10.525	11.0682	10.28	1138421
1773873300	10.87	-0.85	-7.25	11.45	11.65	10.71	1544420
1773786900	11.72	-0.4	-3.30	12.12	12.36	11.51	1242188
1773700500	12.12	0.17	1.42	12.09	12.5	11.8	1697181
1773441300	11.95	-0.78	-6.13	12.62	13.025	11.6629	1874242
1773354900	12.73	0.79	6.62	11.56	12.96	11.0201	4259466
1773268500	11.94	0.89	8.05	12.875	14.39	11.4	13329100
1773182100	11.05	1.06	10.61	10.17	11.19	10.09	2424782
1773095700	9.99	0.93	10.26	8.805	10.11	8.65	903377
1772840100	9.06	-0.44	-4.63	9.2	9.55	9.01	460196
1772753700	9.5	-0.46	-4.62	9.82	10.19	9.19	626791