Telephone and Data Systems Inc【TDS】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	-0.49	-1.22255489022	40.08	40.38	38.885	1404961	39.5421056	CS
4	0.07	0.177125506073	39.52	40.55	38.485	1146855	39.46368853	CS
12	-2.47	-5.87256300523	42.06	49.12	38.24	974946	42.13442056	CS
26	0.83	2.14138286894	38.76	49.12	38.24	959997	42.88308028	CS
52	6.5	19.6433967966	33.09	49.12	32.6	1043814	40.45335662	CS
156	32.29	442.328767123	7.3	49.12	6.99	1167497	27.36328867	CS
260	16.25	69.6229648672	23.34	49.12	6.435	1301662	21.27346579	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
1781822400	39.59	0.18	0.46	39.67	39.75	38.93	2119226
1781736000	39.41	0.05	0.13	38.99	39.5	38.885	1255769
1781649600	39.36	-0.47	-1.18	39.93	40	38.95	1237906
1781563200	39.83	-0.32	-0.80	40.08	40.38	39.5	1006657
1781304000	40.15	0.12	0.30	40.33	40.33	39.73	776686
1781217600	40.03	0.11	0.28	39.91	40.34	38.66	644905
1781131200	39.92	0.59	1.50	39.61	39.98	39.27	712161
1781044800	39.33	0.1	0.25	39.2	39.69	38.8901	821416
1780958400	39.23	0.07	0.18	39.1	39.6575	38.82	1018185
1780699200	39.16	-0.5	-1.26	39.58	39.87	38.81	969317
1780612800	39.66	0.47	1.20	39.53	39.85	38.79	1190762
1780526400	39.19	-0.92	-2.29	39.83	40.16	38.65	1313634
1780440000	40.11	0.68	1.72	39.27	40.24	39.27	937318
1780353600	39.43	0.32	0.82	38.58	39.47	38.485	742188
1780094400	39.11	-0.2	-0.51	39.31	39.59	38.715	1615636
1780008000	39.31	-0.18	-0.46	40	40	38.535	1108224
1779921600	39.49	0.63	1.62	39	40.55	38.715	1873294
1779835200	38.86	-0.44	-1.12	39.52	39.99	38.62	1298760
1779489600	39.3	-1.9	-4.61	41.05	41.05	38.24	2098919
1779403200	41.2	-0.4	-0.96	41.4	41.6	40.74	1074013
1779316800	41.6	-0.46	-1.09	42.06	42.55	41.46	920103
1779230400	42.06	0.64	1.55	41.26	42.155	40.86	1154712
1779144000	41.42	0.92	2.27	40.15	41.6	40.15	929228
1778884800	40.5	-1.36	-3.25	41.56	41.75	40.42	851222
1778798400	41.86	-0.37	-0.88	42.44	42.75	41.57	1160268
1778712000	42.23	-0.53	-1.24	42.76	43.13	41.34	1270716
1778625600	42.76	-0.55	-1.27	42.89	43.98	42.335	1625670
1778539200	43.31	-3.16	-6.80	46.61	46.61	43.18	2026718
1778280000	46.47	0.97	2.13	44.96	49.12	44.94	1906835
1778193600	45.5	-0.02	-0.04	45.52	45.84	45.015	677499
1778107200	45.52	0.14	0.31	45.185	45.83	44.9	651556
1778020800	45.38	0.41	0.91	45	45.56	44.62	529867
1777934400	44.97	-0.51	-1.12	45.61	45.61	44.305	599839
1777675200	45.48	0.42	0.93	45.05	46.8	44.6694	1012569
1777588800	45.06	0.74	1.67	44.3	45.23	44.27	840852
1777502400	44.32	-0.13	-0.29	44.25	45.37	44.25	852746
1777416000	44.45	0.33	0.75	44.3	44.59	43.73	535960
1777329600	44.12	-1.09	-2.41	45.27	45.66	43.75	741900
1777070400	45.21	-0.15	-0.33	45.38	45.55	45.03	562480
1776984000	45.36	0.75	1.68	44.73	45.64	44.66	705187
1776897600	44.61	-0.5	-1.11	45.29	45.47	44.44	507573
1776811200	45.11	-0.26	-0.57	45.29	45.41	44.85	468362
1776724800	45.37	-0.45	-0.98	45.76	46.1	45.29	315290
1776465600	45.82	0.25	0.55	45.62	46.35	45.45	549602
1776379200	45.57	0.89	1.99	44.5	45.59	44.5	609156
1776292800	44.68	-0.81	-1.78	45.64	45.64	44.445	495427
1776206400	45.49	0.22	0.49	45.67	45.865	45.075	1188437
1776120000	45.27	-0.57	-1.24	45.58	45.7975	44.875	612987
1775860800	45.84	0.18	0.39	45.61	45.96	45.07	353371
1775774400	45.66	-0.07	-0.15	45.45	45.89	45.09	579165
1775688000	45.73	1.02	2.28	45.37	45.79	45.06	665850
1775601600	44.71	-0.64	-1.41	45.45	45.65	44.165	758850
1775515200	45.35	0.46	1.02	44.54	45.41	44.105	1087119
1775169600	44.89	0.75	1.70	44.07	45.25	43.66	862391
1775083200	44.14	2.04	4.85	42.27	44.23	42.2	1357732
1774996800	42.1	0.31	0.74	42.12	42.42	41.51	880705
1774910400	41.79	-0.14	-0.33	42.06	43.14	41.675	907454
1774651200	41.93	-1.27	-2.94	43.21	43.31	41.93	675394
1774564800	43.2	0.09	0.21	43.03	43.29	42.77	589928
1774478400	43.11	0.05	0.12	43.4	43.59	42.67	736024
1774392000	43.06	0.03	0.07	42.29	43.57	42.24	1177501
1774305600	43.03	2.02	4.93	41.82	43.23	41.82	1194473