Tortoise Energy Infrastructure Corporation【TYG】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	0.3	0.704721634954	42.57	43.7499	42.3	187567	43.00988807	CS
4	-1.13	-2.56818181818	44	44.7373	42.0366	223300	42.86925552	CS
12	-4.75	-9.97480050399	47.62	50.3515	42.0366	189734	45.18244893	CS
26	2.52	6.24535315985	40.35	51.18	40.35	159836	45.46467149	CS
52	-0.23	-0.533642691415	43.1	51.18	40.35	121715	44.55381624	CS
156	14.06	48.8024991322	28.81	51.18	26.7701	75912	40.91700855	CS
260	14.57	51.4840989399	28.3	51.18	24.77	68159	37.41691208	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
1782772800	42.89	0.19	0.44	42.76	42.975	42.3	201291
1782513600	42.7	-0.43	-1.00	43.03	43.13	42.55	201417
1782427200	43.13	0.03	0.07	43	43.466	42.92	135094
1782340800	43.1	-0.18	-0.42	43.24	43.735	42.86	209618
1782254400	43.28	0.38	0.89	42.57	43.7499	42.57	190416
1782168000	42.9	0.37	0.87	42.45	42.92	42.45	188448
1781822400	42.53	0.23	0.54	42.3	42.59	42.0366	236234
1781736000	42.3	-0.17	-0.40	42.05	42.3999	42.05	489704
1781649600	42.47	-0.14	-0.33	42.6	42.65	42.4	321147
1781563200	42.61	-0.28	-0.65	42.84	42.92	42.61	165822
1781304000	42.89	0.31	0.73	42.55	42.9499	42.5	143180
1781217600	42.58	-0.4	-0.93	43.2	43.2	42.57	205231
1781131200	42.98	0.62	1.46	42.66	43.15	42.615	177226
1781044800	42.36	-0.52	-1.21	42.85	43.14	42.15	286231
1780958400	42.88	-0.32	-0.74	43.5	43.78	42.88	268389
1780699200	43.2	0.09	0.21	43.2	43.4518	43.07	146941
1780612800	43.11	-0.31	-0.71	43.37	43.685	42.81	226441
1780526400	43.42	-0.99	-2.23	43.85	43.95	43.22	226435
1780440000	44.41	0.46	1.05	44	44.7373	43.9	223439
1780353600	43.95	-0.04	-0.09	44.15	44.26	43.73	332647
1780094400	43.99	-0.55	-1.23	44.92	44.92	43.78	194824
1780008000	44.54	-0.47	-1.04	45.25	45.29	44.255	197964
1779921600	45.01	-0.5	-1.10	45.35	45.52	45	159012
1779835200	45.51	-0.67	-1.45	46	46.24	45.4	165253
1779489600	46.18	-0.2	-0.43	46.05	46.2499	45.82	101287
1779403200	46.38	0.29	0.63	46.25	46.39	46.07	184852
1779316800	46.09	-0.91	-1.94	45.72	46.51	45.62	425033
1779230400	47	0.1	0.21	46.9	47.435	46.73	232071
1779144000	46.9	0.04	0.09	47	47.15	46.75	259515
1778884800	46.86	-0.32	-0.68	47.08	47.48	46.6901	184714
1778798400	47.18	1.1	2.39	46.23	47.2	46.15	152065
1778712000	46.08	0	0.00	46.34	46.46	45.87	468312
1778625600	46.08	0.7	1.54	45.99	46.265	45.27	305110
1778539200	45.38	-0.98	-2.11	46.33	46.33	44.93	632366
1778280000	46.36	-2.42	-4.96	48.74	48.74	46.35	725463
1778193600	48.78	-0.17	-0.35	48.95	48.95	47.69	73813
1778107200	48.95	-1.04	-2.08	49.89	49.94	48.725	66890
1778020800	49.99	-0.21	-0.42	50.31	50.3515	49.805	58511
1777934400	50.2	0.44	0.88	49.97	50.335	49.31	86157
1777675200	49.76	0.39	0.79	49.39	49.85	49.32	111518
1777588800	49.37	0.71	1.46	48.98	49.37	48.81	117857
1777502400	48.66	0.36	0.75	48.93	48.93	48.16	74758
1777416000	48.3	0.55	1.15	48.2	48.74	47.9	60418
1777329600	47.75	0.23	0.48	47.84	48.49	47.53	95028
1777070400	47.52	-1.18	-2.42	48.4	48.525	47.52	127086
1776984000	48.7	-0.25	-0.51	48.6	48.9099	48.4	77375
1776897600	48.95	0.2	0.41	48.86	49.08	48.505	170418
1776811200	48.75	0.64	1.33	48.41	48.85	48.15	132405
1776724800	48.11	0.89	1.88	47.79	48.3299	47.3661	96081
1776465600	47.22	-0.65	-1.36	47.77	47.98	47.0608	130811
1776379200	47.87	0.31	0.65	47.56	48.1858	47.55	82198
1776292800	47.56	-0.54	-1.12	47.78	48.38	47.55	76611
1776206400	48.1	-0.31	-0.64	48.38	48.475	47.56	71597
1776120000	48.41	0.06	0.12	48.9	48.9	48.06	69719
1775860800	48.35	0.1	0.21	48.13	48.73	47.72	43072
1775774400	48.25	0.85	1.79	47.4	48.67	47.4	61085
1775688000	47.4	-0.27	-0.57	47.35	47.9499	47.01	68219
1775601600	47.67	0.03	0.06	47.62	48.86	47.28	89749
1775515200	47.64	1.11	2.39	46.97	47.66	46.67	97711
1775169600	46.53	0.43	0.93	46.5	47.3	45.91	123928
1775083200	46.1	-3.75	-7.52	49.8	49.8	45.705	347797
1774996800	49.85	-0.12	-0.24	50.39	51	49.21	114319
1774910400	49.97	0.05	0.10	50.05	50.45	49.1001	85837