Titan America SA【TTAM】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	-0.8	-4.85731633273	16.47	16.665	15.47	422062	15.99367338	CS
4	-1.46	-8.52305896089	17.13	17.14	15	264775	15.93413836	CS
12	-0.21	-1.32241813602	15.88	17.5	13.89	288738	15.65122521	CS
26	-0.23	-1.4465408805	15.9	19.42	13.89	303456	16.61498851	CS
52	1.75	12.5718390805	13.92	19.42	12.18	335718	15.40616829	CS
156	-1.93	-10.9659090909	17.6	19.42	10.8	343789	15.07733593	CS
260	-1.93	-10.9659090909	17.6	19.42	10.8	343789	15.07733593	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	15.67	-0.32	-2.00	15.88	15.96	15.57	178448
1780612800	15.99	0.1	0.63	15.96	16.42	15.92	305600
1780526400	15.89	0.1	0.63	15.76	15.99	15.47	332926
1780440000	15.79	-0.24	-1.50	15.96	16.27	15.69	467559
1780353600	16.03	-0.24	-1.48	16.12	16.37	15.66	610942
1780094400	16.27	-0.1	-0.61	16.469999	16.665	16.219999	393281
1780008000	16.37	0.03	0.18	16.37	16.54	16.25	262455
1779921600	16.34	0.58	3.68	15.91	16.45	15.875	203487
1779835200	15.76	0.58	3.82	15.38	15.79	15.25	326724
1779489600	15.18	-0.2	-1.30	15.64	15.65	15.015	173901
1779403200	15.38	-0.01	-0.06	15.1	15.435	15.05	205928
1779316800	15.39	0.25	1.65	15.11	15.48	15.06	185447
1779230400	15.14	-0.32	-2.07	15.4	15.49	15	172971
1779144000	15.46	-0.29	-1.84	15.91	16.17	15.43	146176
1778884800	15.75	-0.56	-3.43	15.9	16.015	15.64	340094
1778798400	16.309999	0.46	2.90	15.91	16.51	15.91	187874
1778712000	15.85	-0.29	-1.80	16.04	16.28	15.75	122079
1778625600	16.14	-0.53	-3.18	16.54	16.54	15.99	216027
1778539200	16.67	0.15	0.91	16.51	16.73	15.8013	159372
1778280000	16.52	-0.23	-1.37	17.13	17.14	16.51	217880
1778193600	16.75	-0.26	-1.53	17.06	17.5	16.41	591412
1778107200	17.01	0.72	4.42	15.8	17.39	15.8	208305
1778020800	16.29	0.23	1.43	16.35	16.48	16.149999	281198
1777934400	16.059999	-0.73	-4.35	16.66	16.739999	15.97	227628
1777675200	16.79	0.3	1.82	16.629999	16.97	16.329999	215010
1777588800	16.489999	0.42	2.61	16.25	16.8	16.07	197755
1777502400	16.07	-0.17	-1.05	16.14	16.51	15.912	188858
1777416000	16.239999	-0.1	-0.61	16.27	16.46	15.9501	170095
1777329600	16.34	-0.12	-0.73	16.399999	16.635	16.34	135353
1777070400	16.46	0.06	0.37	16.26	16.6999	16.01	172376
1776984000	16.399999	-0.03	-0.18	16.39	16.92	16.3625	271920
1776897600	16.43	0.14	0.86	16.44	16.54	16.21	203891
1776811200	16.29	-0.44	-2.63	16.9	16.9	16.26	172939
1776724800	16.73	0.08	0.48	16.579999	16.78	16.5	136088
1776465600	16.649999	0.7	4.39	16.43	16.978	16.26	231083
1776379200	15.95	-0.08	-0.50	16.16	16.16	15.82	120023
1776292800	16.03	-0.41	-2.49	16.3	16.315	16.01	132797
1776206400	16.44	0.05	0.31	16.37	16.64	16.37	133745
1776120000	16.39	0.28	1.74	15.89	16.6	15.84	276536
1775860800	16.11	0.15	0.94	16.2	16.225	15.93	203256
1775774400	15.96	-0.04	-0.25	15.86	16.1452	15.74	139126
1775688000	16	1.02	6.81	15.85	16.39	15.85	285356
1775601600	14.98	0.04	0.27	14.75	15.19	14.645	226163
1775515200	14.94	-0.15	-0.99	15.26	15.26	14.885	175669
1775169600	15.09	-0.18	-1.18	14.97	15.42	14.66	114990
1775083200	15.27	0.29	1.94	15.17	15.59	15.03	189742
1774996800	14.98	0.71	4.98	14.51	15.185	14.49	473371
1774910400	14.27	-0.55	-3.71	15.14	15.15	14.25	391712
1774651200	14.82	-0.12	-0.80	14.81	15.04	14.6201	171189
1774564800	14.94	-0.54	-3.49	15.25	15.53	14.94	227726
1774478400	15.48	0.48	3.20	15.48	15.55	15.1	350363
1774392000	15	0.3	2.04	14.7	15.01	14.505	699757
1774305600	14.7	0.5	3.52	14.69	15.0814	14.35	924586
1774046400	14.2	-0.51	-3.47	14.665	14.75	13.89	776817
1773960000	14.71	-0.26	-1.74	14.46	15.06	14.46	580971
1773873600	14.97	-1.02	-6.38	15.51	15.87	14.82	639759
1773787200	15.99	0.31	1.98	15.96	16.14	15.64	474702
1773700800	15.68	0.09	0.58	15.84	15.995	15.66	271364
1773441600	15.59	-0.21	-1.33	15.88	15.96	15.38	332456
1773355200	15.8	-0.58	-3.54	15.95	16.3	15.76	392177
1773268800	16.379999	0.14	0.86	16.14	16.48	16.129999	209662
1773182400	16.239999	0.25	1.56	15.84	16.53	15.84	321383
1773096000	15.99	-0.07	-0.44	15.66	16.1075	15.34	252242