TIS Inc【4HO】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	-1.800001	-9.62567379679	18.7	18.7	17	5	17.44	DE
4	-1.600001	-8.64865405405	18.5	19.7	17	67	18.46056075	DE
12	-1.5	-8.1521743561	18.399999	19.7	17	204	18.30010338	DE
26	-11.500001	-40.4929612676	28.4	29.2	15.5	334	20.03050302	DE
52	-9.700001	-36.4661691729	26.6	29.4	15.5	377	22.9321942	DE
156	-9.700001	-36.4661691729	26.6	29.4	15.5	377	22.9321942	DE
260	-9.700001	-36.4661691729	26.6	29.4	15.5	377	22.9321942	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	17	-0.3	-1.73	17	17	17	6
1781209500	17.3	0	0.00	17.3	17.3	17.3	0
1781123100	17.3	0	0.00	17.3	17.3	17.3	0
1781036700	17.3	-1.4	-7.49	17.5	17.5	17.3	9
1780950300	18.7	0.5	2.75	18.7	18.7	18.7	1
1780691100	18.2	0	0.00	18.2	18.2	18.2	0
1780604700	18.2	0	0.00	18.2	18.2	18.2	0
1780518300	18.2	-1.2	-6.19	18.2	18.2	18.2	100
1780431900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1780345500	19.399999	0.9	4.86	19.399999	19.399999	19.399999	1
1780086300	18.5	-0.1	-0.54	18.5	18.5	18.5	1
1779999900	18.6	0	0.00	18.6	18.6	18.6	0
1779913500	18.6	0	0.00	18.6	18.6	18.6	0
1779827100	18.6	-1.1	-5.58	18.6	18.6	18.6	150
1779740700	19.7	0	0.00	19.7	19.7	19.7	0
1779481500	19.7	0	0.00	19.7	19.7	19.7	0
1779395100	19.7	0	0.00	19.7	19.7	19.7	0
1779308700	19.7	0	0.00	19.7	19.7	19.7	0
1779222300	19.7	1.2	6.49	19.6	19.7	19.6	3
1779135900	18.5	0	0.00	18.5	18.5	18.5	0
1778876700	18.5	0.3	1.65	18.5	18.5	18.5	270
1778790300	18.2	-0.1	-0.55	18.2	18.2	18.1	1422
1778703900	18.3	0	0.00	18.3	18.3	18.3	0
1778617500	18.3	-0.4	-2.14	18.6	18.6	18.3	1220
1778531100	18.7	0	0.00	18.7	18.7	18.7	0
1778271900	18.7	0	0.00	18.7	18.7	18.7	0
1778185500	18.7	0.2	1.08	18.7	18.7	18.7	2
1778099100	18.5	0	0.00	18.5	18.5	18.5	0
1778012700	18.5	-0.4	-2.12	18.5	18.5	18.5	10
1777926300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1777580700	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1777494300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1777407900	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1777321500	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1777062300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1776975900	18.899999	0.3	1.61	18.899999	18.899999	18.899999	2
1776889500	18.6	0	0.00	18.6	18.6	18.6	0
1776803100	18.6	0	0.00	18.6	18.6	18.6	0
1776716700	18.6	0	0.00	18.6	18.6	18.6	0
1776457500	18.6	0	0.00	18.6	18.6	18.6	0
1776371100	18.6	-0.1	-0.53	18.5	18.6	18.5	8
1776284700	18.7	0.7	3.89	19.2	19.2	18.7	2
1776198300	18	-0.7	-3.74	18	18	18	101
1776111900	18.7	0	0.00	18.7	18.7	18.7	0
1775852700	18.7	0	0.00	18.7	18.7	18.7	0
1775766300	18.7	0	0.00	18.7	18.7	18.7	0
1775679900	18.7	0	0.00	18.7	18.7	18.7	0
1775593500	18.7	0.5	2.75	18.7	18.7	18.7	261
1775161500	18.2	0	0.00	18.2	18.2	18.2	0
1775075100	18.2	0	0.00	18.2	18.2	18.2	0
1774988700	18.2	-0.2	-1.09	18.2	18.2	18.2	276
1774905900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774646700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774560300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774473900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774387500	18.399999	0.2	1.10	18.399999	18.399999	18.399999	30
1774301100	18.2	0	0.00	18.2	18.2	18.2	0
1774041900	18.2	0	0.00	18.2	18.2	18.2	0
1773955500	18.2	-0.5	-2.67	18.1	18.2	17.899999	1472
1773869100	18.7	0.3	1.63	18.7	18.7	18.7	802
1773782700	18.399999	-0.7	-3.66	18.399999	18.399999	18.399999	200
1773696300	19.1	0.7	3.80	18.8	19.1	18.8	2