Tecnoglass Inc【TGLS】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	-2.15	-4.8532731377	44.3	44.95	41.9	285478	43.08426593	CS
4	-0.85	-1.97674418605	43	44.95	37.52	333392	40.85305785	CS
12	-2.97	-6.58244680851	45.12	47.03	37.52	414443	42.48944112	CS
26	-8.86	-17.3691433052	51.01	54.85	37.52	398395	45.93234146	CS
52	-44.21	-51.1926817971	86.36	90.34	37.52	385694	55.87431957	CS
156	1.7	4.20271940667	40.45	90.34	28.2101	383459	55.0938609	CS
260	19.99	90.2075812274	22.16	90.34	16.05	351601	50.78695325	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
1780612800	42.74	0.39	0.92	43.13	43.32	41.9575	264465
1780526400	42.35	-1.4	-3.20	43.7	43.89	41.9	306555
1780440000	43.75	0.18	0.41	43.63	44.185	43.1001	245939
1780353600	43.57	0.48	1.11	42.87	44.4	42.36	310227
1780094400	43.09	-1.12	-2.53	44.3	44.95	43.07	300204
1780008000	44.21	1.12	2.60	42.81	44.25	42.18	225890
1779921600	43.09	1.06	2.52	42.55	43.65	42.31	180233
1779835200	42.03	0.87	2.11	41.4	42.07	40.54	394383
1779489600	41.16	-0.04	-0.10	41.4	41.54	40.26	272959
1779403200	41.2	0.32	0.78	40.49	41.49	39.4101	317096
1779316800	40.88	1.9	4.87	39.57	41.02	38.47	396946
1779230400	38.98	-0.49	-1.24	38.57	39.65	38.3	295248
1779144000	39.47	0.86	2.23	38.97	39.78	38.63	412264
1778884800	38.61	-2.42	-5.90	40.53	40.89	38.5	330694
1778798400	41.03	2.49	6.46	39.06	41.525	38.57	506722
1778712000	38.54	0.52	1.37	37.9	39.055	37.52	332547
1778625600	38.02	-0.67	-1.73	38.18	38.97	37.89	434658
1778539200	38.69	-1.1	-2.76	39.77	40.5	38.61	346067
1778280000	39.79	-2.65	-6.24	43	43	39.37	461358
1778193600	42.44	-1.61	-3.65	46.89	47.03	41.25	571075
1778107200	44.05	1.52	3.57	43.39	44.58	43.11	342544
1778020800	42.53	1.5	3.66	41.32	42.72	40.7	423891
1777934400	41.03	-1.54	-3.62	42.06	42.53	40.79	665381
1777675200	42.57	-0.51	-1.18	43.51	43.63	42.33	235242
1777588800	43.08	0.61	1.44	42.4	43.14	41.835	235184
1777502400	42.47	-1.04	-2.39	43.34	43.36	42.21	196565
1777416000	43.51	-0.9	-2.03	43.52	44.99	43.08	213902
1777329600	44.41	-0.69	-1.53	45.09	45.56	43.96	331072
1777070400	45.1	0.99	2.24	44.37	45.12	44.0107	274473
1776984000	44.11	-0.34	-0.76	44.72	44.75	43.59	267003
1776897600	44.45	-0.58	-1.29	45.96	45.96	44.19	220018
1776811200	45.03	-0.78	-1.70	45	46.27	44.67	319060
1776724800	45.81	1.69	3.83	43.2	45.9944	43.2	283651
1776465600	44.12	0.02	0.05	44.93	45.51	43.97	305324
1776379200	44.1	0.13	0.30	43.68	44.69	43.15	413699
1776292800	43.97	-1.74	-3.81	45.61	45.755	43.635	202060
1776206400	45.71	-0.03	-0.07	45.74	46.1899	45.29	175437
1776120000	45.74	2.15	4.93	43.16	45.82	42.4	327418
1775860800	43.59	-2.02	-4.43	41.67	44.72	40.81	531279
1775774400	45.61	1.71	3.90	43.06	46.075	43.06	410719
1775688000	43.9	1.4	3.29	44.4	44.79	43.47	382689
1775601600	42.5	-1.2	-2.75	43.01	43.39	42.22	248352
1775515200	43.7	-0.08	-0.18	43.78	44.21	42.84	267371
1775169600	43.78	-1.21	-2.69	44.5	45.52	43.73	405366
1775083200	44.99	0.44	0.99	44.58	45.58	44.58	302578
1774996800	44.55	1.41	3.27	44.04	45.21	43.2	427477
1774910400	43.14	0.66	1.55	42.75	44.41	42.48	628274
1774651200	42.48	0.25	0.59	41.86	43.46	41.53	468828
1774564800	42.23	0.36	0.86	40.95	43.47	40.95	648744
1774478400	41.87	0.99	2.42	41.54	41.915	40.35	300795
1774392000	40.88	0.46	1.14	39.85	41.51	39.53	461539
1774305600	40.42	-0.1	-0.25	42.03	42.03	40.2	711379
1774046400	40.52	-2.22	-5.19	42.61	42.64	40.47	2373145
1773960000	42.74	-0.81	-1.86	42.97	43.485	41.825	485255
1773873600	43.55	-1.41	-3.14	44.24	45.2	43.47	639714
1773787200	44.96	1.1	2.51	45.31	45.7	44.19	686662
1773700800	43.86	-1.85	-4.05	46.74	46.74	42.8	754062
1773441600	45.71	0.94	2.10	45.12	45.89	44.515	560700
1773355200	44.77	0.01	0.02	43.98	45.75	43.98	584317
1773268800	44.76	2.14	5.02	43.18	44.91	42.17	458504
1773182400	42.62	0.17	0.40	41.16	44.31	41.16	651620
1773096000	42.45	0.85	2.04	40.74	42.52	40.19	1101805
1772840400	41.6	-2.51	-5.69	42.84	43.8	41.48	701837
1772754000	44.11	-1.57	-3.44	45.1	45.37	42.73	889694