Tetra Tech Inc【TTEK】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	1.05	3.51288056206	29.89	31.75	29.75	2833368	30.95161767	CS
4	3	10.7372942019	27.94	31.75	26.705	3765649	28.69467316	CS
12	-0.75	-2.36667718523	31.69	34.29	25.81	3661866	28.82101585	CS
26	-5.36	-14.7658402204	36.3	43.14	25.81	3276057	31.78325378	CS
52	-5.29	-14.6011592603	36.23	43.14	25.81	2726816	33.0748189	CS
156	-136.85	-81.5602836879	167.79	241.31	25.81	1649235	44.71464182	CS
260	-94.06	-75.248	125	241.31	25.81	1106393	55.60501672	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
1783636500	30.94	0.15	0.49	30.54	31.015	30.27	2409391
1783550100	30.79	-0.14	-0.45	30.64	31.08	30.545	3064885
1783463700	30.93	-0.22	-0.71	31.29	31.75	30.6	2904682
1783377300	31.15	1.25	4.18	29.89	31.33	29.75	2954515
1783031700	29.9	0.72	2.47	29.28	29.92	29.28	2352628
1782945300	29.18	0.29	1.00	29.16	29.395	28.912	3276574
1782858900	28.89	0.01	0.03	28.895	28.99	28.12	1981373
1782772500	28.88	-0.38	-1.30	29.38	29.49	28.86	2385881
1782513300	29.26	0.82	2.88	28.44	29.34	28.44	4210498
1782426900	28.44	-0.14	-0.49	28.51	29.22	28.2	3288895
1782340500	28.58	0.54	1.93	28	28.71	27.94	4506586
1782254100	28.04	0.89	3.28	27.26	28.155	27.175	5187120
1782167700	27.15	-0.21	-0.77	27.18	27.36	26.705	5275249
1781822100	27.36	-0.76	-2.70	28.12	28.41	26.79	10188677
1781735700	28.12	-0.25	-0.88	28.1	29	27.75	3408677
1781649300	28.37	0.37	1.32	28	28.555	28	3381947
1781562900	28	-0.43	-1.51	28.56	28.69	27.92	4204860
1781303700	28.43	0.51	1.83	27.94	28.69	27.735	2795424
1781217300	27.92	0.77	2.84	27.15	28.12	26.94	4301151
1781130900	27.15	-0.86	-3.07	27.99	28.21	27.14	4596218
1781044500	28.01	0.42	1.52	27.99	28.28	27.51	3101095
1780958100	27.59	-0.31	-1.11	27.75	28.13	27.41	2756232
1780698900	27.9	-0.07	-0.25	28.37	28.63	27.78	2632960
1780612500	27.97	0.17	0.61	28.275	28.5564	27.71	3031380
1780526100	27.8	0.67	2.47	27.08	27.81	26.98	3593712
1780439700	27.13	-1.17	-4.13	28.18	28.51	27.015	4014654
1780353300	28.3	0.81	2.95	27.49	28.68	27.35	6751214
1780094100	27.49	-0.21	-0.76	27.5	27.875	27.1975	3934596
1780007700	27.7	-0.22	-0.79	27.84	28.14	27.52	3134609
1779921300	27.92	0.19	0.69	27.71	28.4999	27.66	3897146
1779834900	27.73	0.08	0.29	27.57	28.13	27.35	3368430
1779489300	27.65	0.4	1.47	27.21	27.98	27.21	2679637
1779402900	27.25	-0.18	-0.66	27.25	27.43	26.75	2750449
1779316500	27.43	0.19	0.70	27.05	27.465	26.38	3139122
1779230100	27.24	-0.03	-0.11	27.5	28.1	27.19	3824115
1779143700	27.27	1.09	4.16	26.53	27.42	26.47	3812310
1778884500	26.18	-0.02	-0.08	26.23	26.62	25.81	5755555
1778798100	26.2	-0.86	-3.18	27.15	27.62	26.07	8092945
1778711700	27.06	-1.65	-5.75	28.69	28.69	26.45	6525828
1778625300	28.71	-0.88	-2.97	29.8	30.21	28.63	3546605
1778538900	29.59	-0.7	-2.31	30.265	30.67	29.43	2732610
1778279700	30.29	-0.4	-1.30	30.69	30.88	30.255	2854758
1778193300	30.69	-0.33	-1.06	31.28	31.52	30.59	2727772
1778106900	31.02	-0.63	-1.99	31.65	32.159999	30.445	3593105
1778020500	31.65	-0.02	-0.06	31.85	32.49	31.195	2157538
1777934100	31.67	0	0.00	31.67	32.435	31.385	3265283
1777674900	31.67	-0.65	-2.01	32.77	33.33	31.13	3930599
1777588500	32.32	0.45	1.41	33.64	34.29	31.84	5609944
1777502100	31.87	0.49	1.56	31.38	31.87	30.7	3055187
1777415700	31.38	-0.17	-0.54	31.84	32.299999	30.76	3223962
1777329300	31.55	0.31	0.99	31.35	32.335	31.35	5815289
1777070100	31.24	-0.09	-0.29	31.18	31.6	30.74	2255478
1776983700	31.33	-0.14	-0.44	31.4	31.71	30.52	2471764
1776897300	31.47	-0.22	-0.69	31.88	32.08	31.34	2362573
1776810900	31.69	-0.04	-0.13	31.73	32.439999	31.6	1606542
1776724500	31.73	0.12	0.38	31.47	32.14	31.47	2210777
1776465300	31.61	-0.02	-0.06	31.69	32.085	31.36	1831752
1776378900	31.63	-0.03	-0.09	31.54	32.125	31.27	3645356
1776292500	31.66	0.27	0.86	31.39	32.27	31.38	3251695
1776206100	31.39	0.35	1.13	31.04	31.61	30.81	2779307
1776119700	31.04	0.85	2.82	30.16	31.16	29.9	2708999
1775860500	30.19	-0.66	-2.14	30.81	30.81	29.88	2227509