Terex Corp【TEX】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	5.97	9.811010682	60.85	67.16	60.295	1140256	64.21799484	CS
4	10.22	18.0565371025	56.6	67.16	55.5	1119389	61.26022838	CS
12	6.79	11.3110111611	60.03	67.16	54.17	1169731	60.91146623	CS
26	13.67	25.7196613358	53.15	71.5	52.765	1545345	61.61049999	CS
52	21.98	49.0187332739	44.84	71.5	41.7	1250918	57.02239099	CS
156	9.22	16.0069444444	57.6	71.5	31.53	987456	54.266852	CS
260	24.98	59.7036328872	41.84	71.5	26.64	881992	50.43825245	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	66.819999	2.64	4.11	65.36	67.74	65.36	1765354
1781736000	64.18	-0.78	-1.20	65.39	67.16	63.82	1216592
1781649600	64.959999	-0.33	-0.51	65.94	66.84	64.59	1234769
1781563200	65.29	1.49	2.34	66.05	67	65.055	1166321
1781304000	63.8	1.02	1.62	63.73	64.73	62.63	858744
1781217600	62.78	3.27	5.49	60.85	63.3	60.295	1224853
1781131200	59.51	-4.16	-6.53	63.67	63.67	59.47	935225
1781044800	63.67	0.97	1.55	63.75	65.95	62.21	1497122
1780958400	62.7	2.28	3.77	61.27	63.06	60.75	1264727
1780699200	60.42	-2.25	-3.59	61.9	62.34	59.64	1025571
1780612800	62.67	0	0.00	63.08	63.56	62.41	904997
1780526400	62.67	1.35	2.20	61.06	63.16	60.595	1000454
1780440000	61.32	3.1	5.32	59.24	61.99	59	879077
1780353600	58.22	0.04	0.07	56.81	58.34	55.55	988439
1780094400	58.18	-0.99	-1.67	58.85	59.79	57.91	1012147
1780008000	59.17	0.1	0.17	58.18	59.79	57.55	1070295
1779921600	59.07	-0.2	-0.34	59.86	60.315	58.74	1048205
1779835200	59.27	1.51	2.61	58.63	59.48	58.19	1670396
1779489600	57.76	0.46	0.80	58.16	59.09	56.75	961758
1779403200	57.3	-0.31	-0.54	56.6	58.45	55.5	1309189
1779316800	57.61	2.22	4.01	56.17	57.915	55.2647	1271733
1779230400	55.39	-2.56	-4.42	56.97	57.15	54.17	1334806
1779144000	57.95	-2.18	-3.63	59.81	60.475	57.86	1020892
1778884800	60.13	-3.77	-5.90	62.44	62.865	59.435	1073672
1778798400	63.9	1.26	2.01	63.54	64.09	62.45	801093
1778712000	62.64	-1.28	-2.00	64.59	64.59	61.92	770027
1778625600	63.92	-0.21	-0.33	63.75	64.629999	62.11	1062827
1778539200	64.129999	0.53	0.83	64.76	66.33	63.35	1572861
1778280000	63.6	0.78	1.24	63.29	64.47	62.28	1268072
1778193600	62.82	-1.42	-2.21	64.33	65.629999	62.19	1409094
1778107200	64.239999	3.33	5.47	62.6	64.69	62.43	1486370
1778020800	60.91	1.89	3.20	59.71	62.096	59.15	1148952
1777934400	59.02	-2.85	-4.61	61.53	62.09	58.47	1620341
1777675200	61.87	-0.33	-0.53	59	64.89	58.73	2127546
1777588800	62.2	1.5	2.47	61.74	65.16	61.41	2749451
1777502400	60.7	-1.19	-1.92	61.75	62.42	60.5	1028002
1777416000	61.89	-0.78	-1.24	62.12	62.58	61.09	831452
1777329600	62.67	0.08	0.13	63.53	64.23	61.525	1009862
1777070400	62.59	-0.22	-0.35	62.63	63.3	61.74	601090
1776984000	62.81	1.75	2.87	61.5	63.9075	61.5	695016
1776897600	61.06	0.16	0.26	61.9	62.06	60.575	750699
1776811200	60.9	-1.19	-1.92	62.47	63.62	60.49	916919
1776724800	62.09	1.27	2.09	60.45	62.7	60.45	947584
1776465600	60.82	2.88	4.97	59.04	61.74	59.04	1418066
1776379200	57.94	-0.72	-1.23	58.52	60.35	57.52	2022740
1776292800	58.66	-5.07	-7.96	62.35	63.39	58.16	1872435
1776206400	63.73	0.41	0.65	63.71	64.715	62.695	739094
1776120000	63.32	0.14	0.22	62.69	63.91	61.95	752108
1775860800	63.18	-1.21	-1.88	64.39	64.849999	62.96	836080
1775774400	64.39	1.22	1.93	62.81	64.95	62.73	957579
1775688000	63.17	3.55	5.95	63.79	64.58	62.79	1017291
1775601600	59.62	-0.08	-0.13	59.17	59.73	58.28	1245568
1775515200	59.7	1.18	2.02	59.14	59.74	55.31	1040928
1775169600	58.52	-1.76	-2.92	58	60.19	57.14	774205
1775083200	60.28	1.18	2.00	60.39	61.17	59.62	1144809
1774996800	59.1	4.23	7.71	56.61	59.52	56.42	1483007
1774910400	54.87	-1.57	-2.78	56.82	57.49	54.29	1358015
1774651200	56.44	-2.13	-3.64	58.08	58.69	56.16	1201551
1774564800	58.57	-2.33	-3.83	60.03	60.86	58.42	1204734
1774478400	60.9	0.28	0.46	61.62	61.97	60.65	1578872
1774392000	60.62	1.1	1.85	58.6	61.24	58.28	781256
1774305600	59.52	2.34	4.09	57.28	61.285	57.28	1280045