Tutor Perini Corporation【TPC】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	-3.3993	-4.63119891008	73.4	76.23	70	582492	73.13505201	CS
4	-13.8793	-16.5466142108	83.88	85.76	70	543176	76.76916659	CS
12	0.1907	0.273170032947	69.81	100	67.3	523284	79.79972385	CS
26	1.3207	1.92297612114	68.68	100	65.58	568721	77.41810923	CS
52	31.2507	80.6469677419	38.75	100	38.18	600327	66.03089298	CS
156	63.6707	1005.85624013	6.33	100	6.03	486002	39.19843468	CS
260	54.2007	343.042405063	15.8	100	4.9	420752	30.07319674	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
1780699200	70.53	-1.85	-2.56	71.81	72.085	70	406994
1780612800	72.38	0.12	0.17	71.18	72.8	70.72	411236
1780526400	72.26	-2.03	-2.73	74.3	74.69	71.9	351251
1780440000	74.29	0.03	0.04	74.88	76.23	73.7101	527824
1780353600	74.26	2.77	3.87	70.33	74.54	70	966120
1780094400	71.49	-1.78	-2.43	73.4	73.65	70.63	655942
1780008000	73.27	-1.2	-1.61	73.83	74.1	72.15	634173
1779921600	74.47	-0.2	-0.27	75.2	76.16	73.96	548079
1779835200	74.67	1.91	2.63	74.5	76.16	73.6	411256
1779489600	72.76	-2.12	-2.83	75.24	75.91	72.24	415841
1779403200	74.88	-2.11	-2.74	75.22	77.13	74.86	483578
1779316800	76.99	2.08	2.78	76.07	77.55	75.261	520773
1779230400	74.91	-0.52	-0.69	74.03	75.315	72.605	498718
1779144000	75.43	-4.06	-5.11	79.34	79.34	75.01	399653
1778884800	79.49	-3.52	-4.24	80.19	81.06	78.83	405033
1778798400	83.01	2.37	2.94	81.68	84	80.5	407290
1778712000	80.64	-2.05	-2.48	84	84	79.83	424403
1778625600	82.69	-0.1	-0.12	82	83.33	80.76	776675
1778539200	82.79	-0.06	-0.07	82.84	83.935	82	744262
1778280000	82.85	0.89	1.09	83.88	85.76	81.01	738147
1778193600	81.96	-15.02	-15.49	85	85.4452	77.865	1402904
1778107200	96.98	-0.33	-0.34	100	100	94.5801	801496
1778020800	97.31	4.55	4.91	94.44	99.4	93.51	698329
1777934400	92.76	-0.92	-0.98	93.78	94.61	91.8365	435267
1777675200	93.68	0.76	0.82	92.8	94.5	90.99	387426
1777588800	92.92	6.88	8.00	87.39	93.06	87.17	584500
1777502400	86.04	-0.83	-0.96	86.92	87.35	84.96	395890
1777416000	86.87	-0.63	-0.72	86.36	87.2	85.4	308874
1777329600	87.5	0.74	0.85	87.16	88.17	85.405	387519
1777070400	86.76	0.28	0.32	87.4	88.145	85.39	411156
1776984000	86.48	2.29	2.72	84.6	86.55	84.165	284797
1776897600	84.19	-0.92	-1.08	86.51	87.26	83.4093	401677
1776811200	85.11	0.73	0.87	85	86.63	84.24	339865
1776724800	84.38	0.16	0.19	83.82	85.37	83.5	555393
1776465600	84.22	-0.17	-0.20	85.69	86.61	83.195	573118
1776379200	84.39	-1.86	-2.16	86.41	86.815	83.6261	642978
1776292800	86.25	0.09	0.10	85.22	86.37	84.03	411533
1776206400	86.16	2.36	2.82	84.43	86.22	83.31	521921
1776120000	83.8	0.45	0.54	82.55	84.305	82.4047	461999
1775860800	83.35	1.85	2.27	82.4	83.715	81.5	574598
1775774400	81.5	0.96	1.19	80.53	82.504	80.53	253915
1775688000	80.54	3.23	4.18	81.85	83.18	79.99	588745
1775601600	77.31	-0.35	-0.45	77.1	77.35	75.415	430729
1775515200	77.66	0.36	0.47	77.31	77.96	75.4907	343724
1775169600	77.3	-1.41	-1.79	76.26	79.37	75.2	261187
1775083200	78.71	1.52	1.97	78.94	80.48	78.245	476144
1774996800	77.19	4.36	5.99	74.33	77.66	73.63	656644
1774910400	72.83	-3.32	-4.36	76.97	76.97	72.7	457046
1774651200	76.15	-0.09	-0.12	75.83	77.11	75.17	396113
1774564800	76.24	-2.13	-2.72	76.85	77.94	75.76	451105
1774478400	78.37	3.12	4.15	76.45	78.95	76.005	678304
1774392000	75.25	2.81	3.88	71.78	75.965	71.3	440838
1774305600	72.44	3.1	4.47	71.46	74.3399	70.68	385592
1774046400	69.34	-2.97	-4.11	72.12	72.39	68.06	1205045
1773960000	72.31	1.1	1.54	69.54	72.81	68.61	433695
1773873600	71.21	-0.23	-0.32	71.33	72.8	70.4	427822
1773787200	71.44	0.13	0.18	72.28	73.09	70.3	502165
1773700800	71.31	3.55	5.24	69.83	71.81	69.26	582654
1773441600	67.76	-1.44	-2.08	69.81	70.56	67.3	478505
1773355200	69.2	-0.63	-0.90	68.4	69.39	66.769999	497268
1773268800	69.83	-1.46	-2.05	70.51	72.15	69.1375	601265
1773182400	71.29	-0.75	-1.04	71.41	73.44	70.25	619327
1773096000	72.04	-0.78	-1.07	72.42	73.23	68.84	930998
1772840400	72.82	1.7	2.39	72.51	73.94	70.31	1061746