Ternium SA【TX】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	0.14	0.283343452742	49.41	50	47.16	428924	48.15259641	DR
4	6.55	15.2325581395	43	51.73	41.5	548129	48.25421273	DR
12	11.74	31.049986776	37.81	51.73	36.96	350380	45.89478784	DR
26	10.88	28.1355055599	38.67	51.73	36.925	276636	44.18063177	DR
52	20.44	70.2164204741	29.11	51.73	28.5634	242137	39.68722215	DR
156	7.67	18.3142311366	41.88	51.73	24	215155	37.49256782	DR
260	10.75	27.706185567	38.8	56.86	24	338167	39.77105845	DR

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
1781304000	49.55	0.94	1.93	48.84	50.055	48.72	759555
1781217600	48.61	1.38	2.92	47.85	48.83	47.54	906226
1781131200	47.23	-0.78	-1.62	47.98	48.9804	47.16	219679
1781044800	48.01	0.31	0.65	48.29	49	47.16	484230
1780958400	47.7	-0.32	-0.67	48.46	48.56	47.435	224737
1780699200	48.02	-2.1	-4.19	49.41	50	47.4552	309747
1780612800	50.12	0.3	0.60	49.42	50.31	49.15	597470
1780526400	49.82	-1.42	-2.77	50.86	50.975	49.73	279848
1780440000	51.24	2.16	4.40	49.66	51.73	49.48	1286701
1780353600	49.08	0.83	1.72	48	49.415	47.32	746960
1780094400	48.25	-0.79	-1.61	49.16	49.16	48.01	468702
1780008000	49.04	-0.63	-1.27	49.67	49.67	48.68	477272
1779921600	49.67	0.26	0.53	49.13	49.85	48.625	843394
1779835200	49.41	2.42	5.15	47.95	50.59	47.95	1013003
1779489600	46.99	2.17	4.84	45.56	47.25	44.84	837197
1779403200	44.82	0.26	0.58	44.5	45.21	44.04	400668
1779316800	44.56	2.37	5.62	43.63	44.65	43.38	699623
1779230400	42.19	-0.66	-1.54	42.47	42.53	41.5	231327
1779144000	42.85	0.07	0.16	42.98	43.85	42.5	176688
1778884800	42.78	-1.39	-3.15	43	43.405	42	210987
1778798400	44.17	-1.39	-3.05	44.45	44.48	43.65	184983
1778712000	45.56	0.06	0.13	45.74	46.43	45.28	466464
1778625600	45.5	-0.52	-1.13	45.63	45.94	44.84	559311
1778539200	46.02	-0.9	-1.92	47.03	47.34	45.97	306429
1778280000	46.92	0.7	1.51	46.57	46.93	45.9942	90374
1778193600	46.22	-2.2	-4.54	47.5	48.34	45.97	248126
1778107200	48.42	4.31	9.77	45.33	49.69	45.31	1111081
1778020800	44.11	1.35	3.16	43.19	44.435	43.13	336004
1777934400	42.76	-0.63	-1.45	43.28	43.45	42.55	158934
1777675200	43.39	-0.54	-1.23	43.65	44.07	43.205	137398
1777588800	43.93	1.17	2.74	43.21	44.23	42.3485	684401
1777502400	42.76	-0.64	-1.47	43.25	43.38	42.49	371026
1777416000	43.4	0.41	0.95	42.91	43.45	42.5	263765
1777329600	42.99	-0.33	-0.76	43.42	43.65	42.99	539642
1777070400	43.32	0.91	2.15	42.8	43.32	42.27	327308
1776984000	42.41	-0.8	-1.85	43.17	43.21	42.04	238392
1776897600	43.21	0.44	1.03	42.97	43.32	42.75	217749
1776811200	42.77	-0.23	-0.53	42.97	43.25	42.3901	187282
1776724800	43	0.7	1.65	42.54	43.09	42.31	286668
1776465600	42.3	0.12	0.28	42.52	42.89	42.07	160075
1776379200	42.18	-0.5	-1.17	42.68	43.25	41.65	185498
1776292800	42.68	-0.53	-1.23	43.24	43.24	42.22	250694
1776206400	43.21	0.17	0.39	43.51	44.24	43.03	221789
1776120000	43.04	1.25	2.99	42.47	43.18	42.2001	270025
1775860800	41.79	0.55	1.33	41.41	42.19	40.83	148057
1775774400	41.24	0.04	0.10	41.18	41.55	40.56	139076
1775688000	41.2	1.41	3.54	40.92	41.3	40.4601	95363
1775601600	39.79	0.09	0.23	39.7	39.95	39.36	113970
1775515200	39.7	-0.12	-0.30	39.81	39.9	39.06	115509
1775169600	39.82	-0.92	-2.26	40.12	40.865	39.66	111544
1775083200	40.74	0.59	1.47	40.82	41.08	40.475	168471
1774996800	40.15	1.67	4.34	38.82	40.24	38.0547	114473
1774910400	38.48	-0.28	-0.72	39.2	39.45	38.46	93474
1774651200	38.76	0.13	0.34	38.63	39.26	38.585	115255
1774564800	38.63	-0.94	-2.38	38.49	39.604	38.49	114924
1774478400	39.57	0.65	1.67	39.62	39.84	39.11	63757
1774392000	38.92	0.6	1.57	38.17	39.275	38.0964	250244
1774305600	38.32	0.84	2.24	38.21	38.96	37.9561	94722
1774046400	37.48	-0.41	-1.08	37.81	38.35	36.96	365297
1773960000	37.89	0	0.00	37.07	38.09	36.925	116107
1773873600	37.89	-0.18	-0.47	37.66	38.55	37.57	110863
1773787200	38.07	-0.07	-0.18	38.36	38.615	38	148853
1773700800	38.14	0.41	1.09	38.19	38.5	37.83	108897