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	-0.13	-0.768321513002	16.92	17.5	16.67	3153	16.86979636	CS
4	0.79	4.9375	16	18.5	15.26	10807	16.90759448	CS
12	0.59	3.64197530864	16.2	18.78	14.5	8819	16.60257096	CS
26	3.2	23.5467255335	13.59	18.78	12.47	8593	15.46415326	CS
52	-1.31	-7.23756906077	18.1	20.01	12.34	11237	15.61407685	CS
156	10.41	163.166144201	6.38	26.77	5.05	15805	14.24610481	CS
260	9.82	140.889526542	6.97	26.77	0.52	329018	2.16815822	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
1782513600	16.88	-0.02	-0.12	17	17	16.75	3549
1782427200	16.9	0.01	0.06	16.92	17.49	16.9	3573
1782340800	16.89	-0.11	-0.65	16.77	17.335	16.77	2370
1782254400	17	0.19	1.13	17.02	17.39	16.67	963
1782168000	16.81	0.13	0.78	16.92	17.5	16.67	5308
1781822400	16.68	-0.16	-0.95	16.91	17.99	16.67	8223
1781736000	16.84	-0.09	-0.53	16.91	17	16.835	2070
1781649600	16.93	-0.05	-0.29	17.21	17.45	16.67	8975
1781563200	16.98	0.32	1.92	16.87	17.5	16.21	9354
1781304000	16.66	0.12	0.73	16.54	17.05	16.46	3689
1781217600	16.54	0.2	1.22	16.35	16.7315	16.14	4455
1781131200	16.34	-1.16	-6.63	17.71	17.86	16.14	21498
1781044800	17.5	-0.07	-0.40	17.79	18.5	16.94	8897
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