Turning Point Brands Inc【0T5】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1783023900	76.7	0	0.00	76.7	76.7	76.7	0
1782937500	76.7	0	0.00	76.7	76.7	76.7	0
1782851100	76.7	0	0.00	76.7	76.7	76.7	0
1782764700	76.7	6.7	9.57	76.7	76.7	76.7	8
1782505500	70	0	0.00	70	70	70	0
1782419100	70	0	0.00	70	70	70	0
1782332700	70	4	6.06	70	70	70	1
1782246300	66	-2.65	-3.86	66	66	66	1
1782159900	68.65	-2.55	-3.58	68.65	68.65	68.65	50
1781900700	71.2	0	0.00	71.2	71.2	71.2	0
1781814300	71.2	0	0.00	71.2	71.2	71.2	0
1781727900	71.2	0	0.00	71.2	71.2	71.2	0
1781641500	71.2	0	0.00	71.2	71.2	71.2	0
1781555100	71.2	0	0.00	71.2	71.2	71.2	0
1781295900	71.2	1.15	1.64	68.599999	71.25	68.599999	14
1781209500	70.05	1.05	1.52	68	71.099999	68	19
1781123100	69	-3.8	-5.22	68.599999	71.8	68	277
1781036700	72.8	-4	-5.21	71.5	74.65	71.3	18
1780950300	76.8	0.15	0.20	73.4	76.8	73.349999	20
1780691100	76.65	3.25	4.43	77.15	77.15	73.8	62
1780604700	73.4	3.75	5.38	76	76.2	71.75	93
1780518300	69.65	-7.6	-9.84	72.3	73.099999	69.099999	182
1780431900	77.25	0	0.00	77.25	77.25	77.25	0
1780345500	77.25	0	0.00	77.25	77.25	77.25	0
1780086300	77.25	0	0.00	77.25	77.25	77.25	0
1779999900	77.25	0	0.00	77.25	77.25	77.25	0
1779913500	77.25	0	0.00	77.25	77.25	77.25	0
1779827100	77.25	-2.4	-3.01	77.25	77.25	77.25	100
1779740700	79.65	0	0.00	79.65	79.65	79.65	1
1779481500	79.65	0.95	1.21	77.3	80.65	77.25	9
1779395100	78.7	0	0.00	78.7	78.7	78.7	0
1779308700	78.7	2	2.61	75.3	78.7	75.3	3
1779222300	76.7	1.75	2.33	78.3	78.349999	74.95	2082
1779135900	74.95	-4.1	-5.19	74.7	78.05	74.7	5
1778876700	79.05	0	0.00	79.05	79.05	79.05	0
1778790300	79.05	0	0.00	79.05	79.05	79.05	0
1778703900	79.05	0	0.00	79.05	79.05	79.05	1
1778617500	79.05	-3.75	-4.53	78.65	80.2	78.65	8
1778531100	82.8	2.45	3.05	82.5	82.8	82.5	51
1778271900	80.349999	3.75	4.90	80.349999	80.349999	80.349999	12
1778185500	76.599999	5.45	7.66	78.8	78.8	76.599999	150
1778099100	71.15	-1.25	-1.73	67.7	71.15	67.65	30
1778012700	72.4	0.75	1.05	68.5	72.4	68.5	62
1777926300	71.65	5.6	8.48	71.95	72.099999	68.25	50
1777580700	66.05	0.55	0.84	64.25	67.599999	64.2	68
1777494300	65.5	-1.9	-2.82	64.8	67.7	64.65	26
1777407900	67.4	-0.55	-0.81	66.849999	69.849999	66.5	27
1777321500	67.95	2.45	3.74	65.099999	68	65.099999	34
1777062300	65.5	2.9	4.63	65.55	65.55	62.65	30
1776975900	62.6	1.15	1.87	62.45	62.6	62.45	31
1776889500	61.45	0.6	0.99	60.75	62.1	59.25	79
1776803100	60.85	-10.35	-14.54	70.4	73.55	60.85	184
1776716700	71.2	2.35	3.41	70.2	71.2	67.05	118
1776457500	68.849999	0.95	1.40	68.849999	68.849999	68.849999	2
1776371100	67.9	-4.7	-6.47	70.349999	71.599999	66.8	157
1776284700	72.599999	0	0.00	72.599999	72.599999	72.599999	0
1776198300	72.599999	0	0.00	72.599999	72.599999	72.599999	0
1776111900	72.599999	4.2	6.14	72.599999	72.599999	72.599999	3
1775852700	68.4	4.1	6.38	68.4	68.4	68.4	1
1775766300	64.3	0	0.00	64.3	64.3	64.3	0
1775679900	64.3	0	0.00	64.3	64.3	64.3	0
1775593500	64.3	2.3	3.71	63.15	64.3	63.15	32