Taiwan Fund Inc【TWN】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	-8.61	-8.49279936871	101.38	105.09	92.92	74612	97.04753497	CS
4	-7.29	-7.28562862283	100.06	105.09	90.01	65006	96.23315269	CS
12	29.1	45.7044133815	63.67	105.09	63.17	50823	91.54394734	CS
26	33.4	56.2573690416	59.37	105.09	51.37	40018	78.41228154	CS
52	48.07	107.539149888	44.7	105.09	44.0101	27640	71.46540845	CS
156	61.54	197.054114633	31.23	105.09	26.4451	22009	51.92744568	CS
260	58.01	166.887226697	34.76	105.09	18.355	17620	46.04868626	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
1782513600	92.77	-3.15	-3.28	95.18	95.18	90.84	59793
1782427200	95.92	-0.2	-0.21	97.44	99.51	95.5	72204
1782340800	96.12	0.81	0.85	96.01	98.26	95	92727
1782254400	95.31	-5.71	-5.65	96.99	97.84	95.31	63567
1782168000	101.02	0.19	0.19	101.38	105.09	101.02	69949
1781822400	100.83	3.27	3.35	100.18	102.5	99.1	62769
1781736000	97.56	0.21	0.22	98.41	99.7685	97.56	65837
1781649600	97.35	0.06	0.06	96.25	99.5	95.24	36319
1781563200	97.29	2.5	2.64	97.26	99.46	96.82	14272
1781304000	94.79	-1.64	-1.70	95.53	98.695	93.06	97053
1781217600	96.43	3.6	3.88	93.37	97.99	93.37	74877
1781131200	92.83	-1.86	-1.96	94.79	96.01	90.01	73845
1781044800	94.69	0.55	0.58	95.71	99.455	91.17	133511
1780958400	94.14	2.04	2.21	94.69	97.7	93.2	63546
1780699200	92.1	-6.11	-6.22	95.44	96.1899	90.47	138627
1780612800	98.21	-1.24	-1.25	96.57	98.52	96.33	51092
1780526400	99.45	-1.97	-1.94	101.13	101.4896	98.3	34115
1780440000	101.42	-0.11	-0.11	99.81	102	95.57	31416
1780353600	101.53	2.38	2.40	100.015	103.45	99.16	28207
1780094400	99.15	-0.93	-0.93	100.06	101.81	96.535	31178
1780008000	100.08	-0.82	-0.81	99.7	101.03	97.72	22104
1779921600	100.895	0.61	0.61	101	102	99.87	68542
1779835200	100.28	6.35	6.76	96.59	101.98	96.295	168378
1779489600	93.93	3.69	4.09	92.56	94.53	89.2	128564
1779403200	90.24	1.24	1.39	89	92.9799	88.52	67194
1779316800	89	0.08	0.08	88.81	92	88.5	108185
1779230400	88.925	-1.85	-2.03	88.2	91.6	87	53177
1779144000	90.77	-0.02	-0.02	91.31	92.61	87.52	42458
1778884800	90.79	-4	-4.22	91.9	93.49	88.05	30109
1778798400	94.79	-0.16	-0.17	94.21	95.985	94.21	32301
1778712000	94.95	2.51	2.72	93.39	96.25	93.31	41014
1778625600	92.44	-4.21	-4.36	95.07	96.05	91.6	50873
1778539200	96.65	0.01	0.01	96.94	97	95.8001	17857
1778280000	96.64	1.22	1.28	96.14	97.5	96.14	13161
1778193600	95.4212	-2.37	-2.42	97.9	97.9	95.29	15559
1778107200	97.79	1.25	1.29	96.62	99.77	95.96	31058
1778020800	96.54	2.93	3.13	95.78	96.6999	93.89	35392
1777934400	93.61	0.17	0.18	94.43	95.42	92.2932	18827
1777675200	93.44	-0.96	-1.02	94.84	97.1	93.44	30610
1777588800	94.4	3.9	4.31	91.42	96.69	91.42	25137
1777502400	90.5	1.37	1.54	89.03	91.98	88.24	47223
1777416000	89.13	0.1	0.11	88.71	90.5	87.28	26839
1777329600	89.03	-2.04	-2.24	91.55	92	89.01	16001
1777070400	91.07	4.53	5.23	88.51	92.02	88.44	36390
1776984000	86.54	-1.06	-1.21	87.33	88	86.0575	26972
1776897600	87.6	4.6	5.54	85.63	87.76	84.11	39228
1776811200	83	1.68	2.07	82.51	85.06	82.42	20508
1776724800	81.32	1.93	2.43	79.69	83.03	79.01	22665
1776465600	79.39	0.94	1.20	79.51	80.5	79.01	37791
1776379200	78.45	1.68	2.19	77.79	79.7651	77.505	31266
1776292800	76.77	0.42	0.55	77.09	79.2262	76.39	19024
1776206400	76.35	1.48	1.98	75.01	77.73	75.01	38217
1776120000	74.87	0.95	1.29	72.21	76	70.88	33834
1775860800	73.92	1.86	2.58	73.8	76	71.44	84152
1775774400	72.06	3.06	4.43	68.49	74.98	68.49	53285
1775688000	69	2.99	4.53	67.17	69.2	66.39	35654
1775601600	66.01	1.13	1.74	64.43	66.5999	63.245	50668
1775515200	64.879999	1.3	2.04	63.67	66.93	63.17	41555
1775169600	63.58	-1.64	-2.51	64.489999	65.489999	61.5	28664
1775083200	65.22	-0.52	-0.79	65.55	65.76	64.382	25550
1774996800	65.739999	0.65	1.00	65.129999	65.9	63.41	24324
1774910400	65.09	0.26	0.40	65.269999	65.959999	64.879999	8972
1774651200	64.83	-0.03	-0.05	65.08	65.0899	64.3361	4986