Tenaris【TS】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	0.39	0.638820638821	61.05	64.595	60.72	1326109	62.93956473	CS
4	1.96	3.29522528581	59.48	64.595	59.24	1704907	61.70882255	CS
12	8.08	15.1424287856	53.36	64.595	52.48	1998722	59.60147348	CS
26	20.15	48.8011625091	41.29	64.595	37.69	1712377	53.56959702	CS
52	26.59	76.2984218077	34.85	64.595	33.65	1605806	45.58802059	CS
156	34.48	127.893175074	26.96	64.595	26.28	1785446	37.07995989	CS
260	37.86	160.559796438	23.58	64.595	18.795	1984081	32.46301483	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	61.44	-2.48	-3.88	64.105	64.12	61.28	1287965
1780612800	63.92	-0.1	-0.16	63.16	64.04	63.06	1069962
1780526400	64.019999	0.17	0.27	63.84	64.595	63.5	1416899
1780440000	63.85	1.23	1.96	63.13	64.23	63.04	1140250
1780353600	62.62	1.69	2.77	61.87	62.87	61.54	1430519
1780094400	60.93	0.94	1.57	61.05	61.6	60.72	1572916
1780008000	59.99	-0.69	-1.14	61.11	61.23	59.94	1554283
1779921600	60.68	-2.01	-3.21	60.36	61.02	59.44	2526136
1779835200	62.69	1.08	1.75	62.5	63.36	62.33	1336753
1779489600	61.61	-0.16	-0.26	61.52	61.86	61.11	1381426
1779403200	61.77	1.08	1.78	61.73	62.2	61.07	1943471
1779316800	60.69	-0.15	-0.25	61.52	61.885	60.61	1719810
1779230400	60.84	-1.24	-2.00	60.76	61.25	60.01	3662769
1779144000	62.08	0.31	0.50	61.63	62.755	61.33	1928659
1778884800	61.77	-1.06	-1.69	62.4	62.58	61.38	1391715
1778798400	62.83	-0.77	-1.21	63.87	63.91	62.74	769309
1778712000	63.6	1.1	1.76	63.26	63.99	63.17	1374851
1778625600	62.5	0.63	1.02	62.12	62.66	61.73	1811280
1778539200	61.87	2.06	3.44	60.72	61.91	60.6538	1619852
1778280000	59.81	0.85	1.44	59.48	60.41	59.24	2742367
1778193600	58.96	-3.47	-5.56	59.11	59.58	57.74	4635955
1778107200	62.43	-1.05	-1.65	62.28	62.87	61.84	2624914
1778020800	63.48	1.18	1.89	62.72	63.85	62.69	1586715
1777934400	62.3	-1.4	-2.20	63.13	63.26	62.275	1623699
1777675200	63.7	-0.2	-0.31	63.66	64.33	63.325	853721
1777588800	63.9	0.36	0.57	63.4	64.16	63.25	1168510
1777502400	63.54	0.39	0.62	63.51	63.76	63.03	996843
1777416000	63.15	-0.03	-0.05	63.23	63.51	62.79	1480031
1777329600	63.18	-0.11	-0.17	63.53	63.9	62.8801	1029386
1777070400	63.29	0.66	1.05	62.76	63.375	62.4	1425315
1776984000	62.63	0.47	0.76	62.25	62.88	62.22	1655905
1776897600	62.16	1.41	2.32	62.1	62.51	61.62	1708665
1776811200	60.75	1.11	1.86	60.17	60.93	60.115	1956190
1776724800	59.64	1.03	1.76	58.76	59.89	58.58	1713759
1776465600	58.61	-0.19	-0.32	56.96	58.61	56.63	2694950
1776379200	58.8	0.91	1.57	58.1	58.955	57.73	2540708
1776292800	57.89	-1.03	-1.75	58.77	59.08	57.8	2036499
1776206400	58.92	-1.43	-2.37	60.1	60.28	58.705	2052454
1776120000	60.35	0.46	0.77	59.79	60.64	59.62	3408807
1775860800	59.89	0.7	1.18	59.1	59.97	59.04	1532557
1775774400	59.19	0.55	0.94	59.59	60.25	59	2767062
1775688000	58.64	-0.1	-0.17	57.25	58.82	57.12	3111571
1775601600	58.74	0.21	0.36	58.52	58.9	58.29	2131041
1775515200	58.53	0.42	0.72	57.62	58.605	57.442	822579
1775169600	58.11	0.19	0.33	58.48	58.77	57.8	2165809
1775083200	57.92	-0.26	-0.45	58.2	58.5	57.56	1982394
1774996800	58.18	0.98	1.71	58.68	59.38	57.89	2433139
1774910400	57.2	-1.09	-1.87	58.9	58.96	56.99	1415561
1774651200	58.29	-0.04	-0.07	58.14	59.02	57.78	2433211
1774564800	58.33	1.15	2.01	57.07	58.69	57.07	2242306
1774478400	57.18	-0.05	-0.09	57.39	57.855	57.04	1286128
1774392000	57.23	0.12	0.21	57.06	57.95	56.9	1881301
1774305600	57.11	1.29	2.31	55.8	57.49	55.58	2831847
1774046400	55.82	-0.25	-0.45	56.45	56.69	55.75	3989392
1773960000	56.07	0.88	1.59	55.08	56.1	54.79	4910472
1773873600	55.19	-0.59	-1.06	55.67	56.01	55.15	2354152
1773787200	55.78	1.94	3.60	54.77	56.15	54.662	2832373
1773700800	53.84	1.01	1.91	52.93	53.915	52.87	1538397
1773441600	52.83	-0.68	-1.27	53.36	53.41	52.48	1721801
1773355200	53.51	-0.91	-1.67	53.73	53.97	52.37	2667544
1773268800	54.42	0.66	1.23	53.74	54.48	53.43	1419319
1773182400	53.76	0.54	1.01	53.48	54.025	53.32	2710245
1773096000	53.22	0.69	1.31	52.32	53.38	52.12	2374191