Transportadora De Gas Del Sur SA【TGS】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	-1.74	-5.78457446809	30.08	30.56	28.23	236979	29.68951998	CS
4	-3.16	-10.0317460317	31.5	33.6	28.23	307723	31.07077813	CS
12	-5.05	-15.1242887092	33.39	34.085	28.19	351771	30.68595628	CS
26	-3	-9.57243139757	31.34	36.3499	27.74	313153	31.09016223	CS
52	2.94	11.5748031496	25.4	36.3499	19.74	373501	28.07855308	CS
156	14.6	106.259097525	13.74	36.3499	9.5	289484	23.89133333	CS
260	23.72	513.41991342	4.62	36.3499	4.05	233148	19.80209244	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
1782859200	29.73	-0.28	-0.93	30.24	30.53	29.36	224720
1782772800	30.01	0.26	0.87	29.81	30.56	29.58	239319
1782513600	29.75	0.13	0.44	29.35	30.32	29.33	213978
1782427200	29.62	0.18	0.61	29.12	29.95	29.1	154119
1782340800	29.44	-0.99	-3.25	30.08	30.145	29.02	352760
1782254400	30.43	-1.08	-3.43	31.04	31.3	30.2808	243061
1782168000	31.51	-0.09	-0.28	31.6	32.072699	30.6	294977
1781822400	31.6	-0.01	-0.03	32.009999	32.009999	31.1	286283
1781736000	31.61	0.13	0.41	31.71	32.6	30.93	409707
1781649600	31.48	-0.92	-2.84	32.28	32.46	31.32	304074
1781563200	32.4	-0.66	-2.00	32.67	32.67	31.9201	322550
1781304000	33.06	-0.3	-0.90	32.97	33.375	32.619999	242713
1781217600	33.36	2.64	8.59	31.29	33.6	31.05	863316
1781131200	30.72	0.85	2.85	29.79	31.08	29.75	422421
1781044800	29.87	0.35	1.19	29.38	29.9799	28.67	497699
1780958400	29.52	0.01	0.03	29.83	30.18	29.38	396844
1780699200	29.51	-1.05	-3.44	30.4	30.49	29.26	130311
1780612800	30.56	0.24	0.79	30.06	30.85	30.06	120021
1780526400	30.32	-1.1	-3.50	31.5	31.5	30.3	127856
1780440000	31.42	-0.18	-0.57	31.55	31.66	31.05	146289
1780353600	31.6	0.52	1.67	30.91	32.14	30.91	387662
1780094400	31.08	0.3	0.97	30.76	31.09	30.02	672214
1780008000	30.78	0.42	1.38	30.58	31.36	30.088	315992
1779921600	30.36	1.01	3.44	29.02	30.65	28.805	518976
1779835200	29.35	0.28	0.96	28.94	29.43	28.52	605878
1779489600	29.07	-0.89	-2.97	29.64	29.87	28.88	290380
1779403200	29.96	1.33	4.65	28.62	29.97	28.19	798787
1779316800	28.63	-1.56	-5.17	30.3	30.3	28.29	1086405
1779230400	30.19	-0.55	-1.79	30.76	31.17	29.78	380184
1779144000	30.74	1.32	4.49	29.27	30.78	29.11	369794
1778884800	29.42	-0.22	-0.74	29.75	29.96	29.01	191614
1778798400	29.64	0.28	0.95	29.58	30.13	29.11	177123
1778712000	29.36	-0.49	-1.64	29.89	30.3358	29.26	201688
1778625600	29.85	-0.43	-1.42	30.24	30.63	29.47	252380
1778539200	30.28	0.93	3.17	29.44	30.47	29.0409	259789
1778280000	29.35	-1.31	-4.27	30.82	30.8575	29.27	502190
1778193600	30.66	-0.9	-2.85	31.1	31.16	30.2	371181
1778107200	31.56	1.79	6.01	29.29	32.65	28.99	1203279
1778020800	29.77	-0.23	-0.77	30.24	30.325	29.33	368822
1777934400	30	0.73	2.49	29.38	30.328	29.38	198849
1777675200	29.27	-1.24	-4.06	30.44	30.44	28.91	390239
1777588800	30.51	-0.32	-1.04	30.77	31.01	29.88	302159
1777502400	30.83	0.38	1.25	30.49	30.93	30.06	270561
1777416000	30.45	0.02	0.07	30.66	30.89	30.22	235974
1777329600	30.43	0.16	0.53	30.58	30.9999	29.97	228031
1777070400	30.27	-0.42	-1.37	30.685	30.82	29.9	181492
1776984000	30.69	-0.31	-1.00	31	31.235	30.66	124835
1776897600	31	-0.06	-0.19	31.16	31.66	30.81	146624
1776811200	31.06	0.08	0.26	31.03	31.39	30.66	203758
1776724800	30.98	0.39	1.27	30.6	31.39	30.3601	330599
1776465600	30.59	-0.74	-2.36	30.75	30.75	29.8	618185
1776379200	31.33	0.33	1.06	31	31.8599	30.69	259044
1776292800	31	-0.59	-1.87	31.6	31.807	30.46	598749
1776206400	31.59	-1.62	-4.88	33.11	33.11	31.37	430331
1776120000	33.21	0.18	0.54	33.159999	34.06	32.9	156981
1775860800	33.03	0.2	0.61	32.83	33.18	32.64	147508
1775774400	32.83	-0.99	-2.93	33.76	34.085	32.3552	334143
1775688000	33.82	-0.75	-2.17	33.39	33.94	32.1	297281
1775601600	34.57	-0.02	-0.06	34.88	35.34	33.97	342470
1775515200	34.59	-0.73	-2.07	35.38	35.71	33.88	333228
1775169600	35.32	0.74	2.14	34.68	35.9423	34.68	338985
1775083200	34.58	-0.03	-0.09	34.35	34.7	33.31	438491