Team Inc【TISI】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	1.57	9.8125	16	18.5	15.26	23215	16.96800615	CS
4	0.82	4.89552238806	16.75	18.5	14.5	14586	16.33036037	CS
12	2.23	14.5371577575	15.34	18.78	12.47	9517	16.18839193	CS
26	3.07	21.1724137931	14.5	18.78	12.47	11935	14.98439597	CS
52	-1.16	-6.19327282435	18.73	21.33	12.34	11918	15.85170843	CS
156	9.97	131.184210526	7.6	26.77	5.05	16378	13.91098831	CS
260	8.97	104.302325581	8.6	26.77	0.52	331627	2.21320958	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	17.57	-0.15	-0.85	17.55	17.93	17.4578	6339
1780699200	17.72	-0.21	-1.17	17.7	18.5	17.46	7652
1780612800	17.93	0.93	5.47	17.16	18.5	17.05	18277
1780526400	17	1.6	10.39	15.39	17.75	15.39	73295
1780440000	15.4	-0.06	-0.39	15.35	15.95	15.35	4453
1780353600	15.46	-0.17	-1.09	16	16.25	15.26	12400
1780094400	15.63	-0.18	-1.14	16	16	15.6	7852
1780008000	15.81	-0.31	-1.92	16.23	16.41	15.71	7593
1779921600	16.12	-0.28	-1.71	16.25	16.55	16.12	8830
1779835200	16.399999	-0.21	-1.26	16.629999	16.95	16.3	9246
1779489600	16.61	0.11	0.67	16.489999	17	16.309999	9181
1779403200	16.5	0.66	4.17	15.83	16.67	15.61	15570
1779316800	15.84	-0.36	-2.25	16.26	16.73	15.6	22781
1779230400	16.204999	-0.02	-0.09	16.25	17	15.94	3934
1779144000	16.219999	0.17	1.06	16.149999	16.559999	15.93	4904
1778884800	16.05	0.37	2.36	15.66	16.05	15.64	6411
1778798400	15.68	-0.07	-0.44	14.81	17	14.81	11773
1778712000	15.75	0.65	4.30	15.34	16.55	15.34	5171
1778625600	15.1	-0.89	-5.57	15.81	15.81	14.5	31042
1778539200	15.99	-0.76	-4.54	16.75	17.4999	15.6	16769
1778280000	16.75	-0.54	-3.12	17.03	17.47	16.75	2529
1778193600	17.29	0.29	1.71	16.99	17.5	16.75	3434
1778107200	17	-0.25	-1.45	17.38	17.65	17	3528
1778020800	17.25	-0.04	-0.23	17.56	17.95	17.25	3140
1777934400	17.29	-0.21	-1.20	17.56	17.95	17	3875
1777675200	17.5	0.05	0.29	17.51	18.44	17.5	10716
1777588800	17.45	0.16	0.93	17.17	17.95	17.17	4369
1777502400	17.29	0.29	1.71	17.41	17.92	17.27	6124
1777416000	17	-0.06	-0.35	17.06	17.56	17	3702
1777329600	17.06	0.06	0.35	16.94	17.74	16.94	10171
1777070400	17	0.22	1.31	16.67	17.03	16.61	4885
1776984000	16.78	-0.09	-0.53	16.85	17.47	16.05	2594
1776897600	16.87	-0.35	-2.03	17.27	17.27	16.87	2014
1776811200	17.22	-0.07	-0.40	17.41	17.452	17.22	661
1776724800	17.29	0.1	0.58	17	17.5	17	7137
1776465600	17.19	-0.06	-0.35	16.94	17.77	16.62	2591
1776379200	17.25	0.93	5.70	16.04	17.63	16.04	8769
1776292800	16.32	0.32	2.00	16.23	16.3699	16.0301	5910
1776206400	16	-0.14	-0.87	16.37	16.37	16	1303
1776120000	16.14	-0	-0.00	16.09	16.254999	16.012	596
1775860800	16.1401	-0.09	-0.55	16.26	16.29	15.81	1071
1775774400	16.23	-0.77	-4.53	16.99	17.91	15.91	10981
1775688000	17	-0.01	-0.06	17.16	17.952	15.8	8129
1775601600	17.01	0.83	5.13	16.32	18.78	16.32	32482
1775515200	16.18	-0.02	-0.15	16.2	17.48	15.95	4408
1775169600	16.204899	0.26	1.66	15.74	16.41	15.675	10560
1775083200	15.94	0	0.00	15.95	16.42	15.69	1712
1774996800	15.94	0.19	1.21	15.83	16.5	15.23	5064
1774910400	15.75	0.13	0.83	15.48	16.26	15.48	13852
1774651200	15.62	0	0.00	15.62	15.62	15.5	718
1774564800	15.62	0.21	1.36	15.51	16.2	15.51	2864
1774478400	15.41	-0.11	-0.71	15.73	15.73	15.1928	3950
1774392000	15.52	-0.6	-3.72	15.88	17	15.515	16220
1774305600	16.12	1.36	9.21	14.94	16.32	14.61	16702
1774046400	14.76	0.98	7.11	13.78	14.76	13.55	22035
1773960000	13.78	0.36	2.68	13.5	14.5599	13.5	6187
1773873600	13.42	-0.36	-2.61	13.72	13.99	13.39	2172
1773787200	13.78	0.48	3.65	13.31	13.79	13.31	5196
1773700800	13.295	-2.42	-15.37	15.34	15.68	12.47	22498
1773441600	15.71	1.19	8.16	14.9	16.1	14.9	18422
1773355200	14.525	0.02	0.10	14.33	14.99	14.33	3802
1773268800	14.51	0.11	0.76	14.65	14.84	14.48	1760
1773182400	14.4	0	0.00	14.22	14.4	14.22	196
1773096000	14.4	-0.36	-2.44	14.57	14.66	14.01	7554