Telecom Argentina SA【TEO】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	-0.73	-5.04143646409	14.48	16.3399	13.89	945483	15.33135788	DR
4	2.12	18.2287188306	11.63	16.3399	11.51	732252	14.31901848	DR
12	1.84	15.449202351	11.91	16.3399	10.56	469234	13.07638279	DR
26	2.27	19.7735191638	11.48	16.3399	10.45	359454	12.54643397	DR
52	4.44	47.6906552095	9.31	16.3399	6.43	315775	11.18825404	DR
156	7.7	127.272727273	6.05	16.3399	4.5	232596	9.94824007	DR
260	7.99	138.715277778	5.76	16.3399	3.72	191036	8.62537596	DR

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
1781822400	13.75	-0.82	-5.63	14.21	14.59	13.62	1918162
1781736000	14.57	-0.3	-2.02	14.59	15.15	14.54	1156277
1781649600	14.87	-0.24	-1.59	15.01	15.13	14.39	640404
1781563200	15.11	-0.15	-0.98	15.46	15.47	14.88	376399
1781304000	15.26	-0.72	-4.51	16.059999	16.3399	15.09	552407
1781217600	15.98	1.75	12.30	14.48	16.25	14.47	2001926
1781131200	14.23	0.21	1.50	13.91	14.57	13.52	534646
1781044800	14.02	0.65	4.86	13.55	14.205	13.43	595021
1780958400	13.37	0.13	0.98	13.35	13.61	13.07	297070
1780699200	13.24	0.01	0.08	13.65	13.6999	13.0915	655135
1780612800	13.23	-0.02	-0.15	13.23	13.53	13.12	344830
1780526400	13.25	-0.61	-4.40	13.74	13.8424	13.22	430200
1780440000	13.86	-0.66	-4.55	14.5	14.52	13.79	440535
1780353600	14.52	-0.19	-1.29	14.92	14.96	14.4	872167
1780094400	14.71	0.9	6.52	15.25	15.25	14.37	1256745
1780008000	13.81	-0.17	-1.22	13.97	14.275	13.585	763565
1779921600	13.98	1.24	9.73	12.7	14.17	12.66	1919356
1779835200	12.74	0.88	7.42	12.12	12.89	12.01	546240
1779489600	11.86	-0.01	-0.08	11.91	12.29	11.74	89425
1779403200	11.87	0.17	1.45	11.63	12.09	11.51	440437
1779316800	11.7	0.12	1.04	11.58	12.025	11.58	496749
1779230400	11.58	-0.34	-2.85	11.82	11.92	11.53	278698
1779144000	11.92	0.1	0.85	11.82	12.23	11.77	796877
1778884800	11.82	-0.59	-4.75	12.22	12.4915	11.73	506933
1778798400	12.41	0.59	4.99	11.92	12.7625	11.9	902171
1778712000	11.82	0.13	1.11	11.69	12.24	11.33	534201
1778625600	11.69	0.13	1.12	11.49	11.795	11.47	461839
1778539200	11.56	-0.26	-2.20	12.01	12.115	11.52	322592
1778280000	11.82	-0.17	-1.42	12.01	12.24	11.73	810372
1778193600	11.99	-0.3	-2.44	12.32	12.32	11.89	172064
1778107200	12.29	0.66	5.67	11.7	12.5	11.58	222712
1778020800	11.63	-0.15	-1.27	11.97	12.13	11.56	146631
1777934400	11.78	-0.07	-0.59	11.89	12.22	11.76	111792
1777675200	11.85	-0.09	-0.75	11.98	12.24	11.69	226894
1777588800	11.94	-0.26	-2.13	12.32	12.43	11.69	276466
1777502400	12.2	1.01	9.03	11.91	12.415	11.72	598450
1777416000	11.19	-0.03	-0.27	11.16	11.35	11.07	170991
1777329600	11.22	-0.11	-0.97	11.37	11.8	11.08	265465
1777070400	11.33	-0.24	-2.07	11.56	11.93	11.255	168631
1776984000	11.57	-0.44	-3.66	11.9	12.09	11.44	257635
1776897600	12.01	0	0.00	12.09	12.26	11.975	252846
1776811200	12.01	-0.24	-1.96	12.25	12.36	11.82	224423
1776724800	12.25	0.31	2.60	11.81	12.33	11.75	300352
1776465600	11.94	-0.01	-0.08	12	12	11.4301	232868
1776379200	11.95	0.08	0.67	11.95	11.99	11.585	67496
1776292800	11.87	0.08	0.68	11.76	11.9599	11.525	112638
1776206400	11.79	0.18	1.55	11.62	11.865	11.61	126134
1776120000	11.61	0.12	1.04	11.45	11.72	11.36	173574
1775860800	11.49	-0.09	-0.78	11.65	11.83	11.38	300883
1775774400	11.58	-0.21	-1.78	11.67	11.815	11.34	904076
1775688000	11.79	0.33	2.88	11.97	11.99	11.57	208874
1775601600	11.46	-0.14	-1.21	11.57	11.64	11.21	135106
1775515200	11.6	-0.15	-1.28	11.75	11.87	11.55	157516
1775169600	11.75	-0.1	-0.84	11.6	11.835	11.39	419166
1775083200	11.85	0.16	1.37	11.85	12	11.6135	329030
1774996800	11.69	0.57	5.13	11.32	11.8699	10.8529	633512
1774910400	11.12	-0.04	-0.36	11.27	11.485	10.7375	482448
1774651200	11.16	-0.46	-3.96	11.07	11.6	10.56	316198
1774564800	11.62	-0.43	-3.57	11.91	12.36	11.44	197503
1774478400	12.05	0.42	3.61	11.84	12.05	11.0501	358856
1774392000	11.63	0.03	0.26	11.45	11.76	11.29	124634
1774305600	11.6	0.4	3.57	11.38	11.84	11.3	140033
1774046400	11.2	-0.28	-2.44	11.44	11.585	11.15	184151