Topaz Energy Corp【5XU】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	0.6	3.0303030303	19.8	20.399999	19.7	34	20.17372204	DE
4	0.6	3.0303030303	19.8	21	19.7	23	20.36556736	DE
12	0.9	4.61538461538	19.5	21	18	79	19.5482769	DE
26	3.000001	17.2413860484	17.399999	21	16.6	69	18.83018458	DE
52	3.9	23.6363636364	16.5	21	15.2	77	17.62681599	DE
156	5.2	34.2105263158	15.2	21	12.6	118	16.45662914	DE
260	5.2	34.2105263158	15.2	21	12.6	118	16.45662914	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
1780518300	20.399999	0	0.00	20.399999	20.399999	20.399999	9
1780431900	20.399999	0.4	2.00	20	20.399999	20	71
1780345500	20	0.2	1.01	20	20	20	16
1780086300	19.8	-0.2	-1.00	19.8	20	19.7	41
1779999900	20	0	0.00	20	20	20	0
1779913500	20	-0.2	-0.99	20	20	20	1
1779827100	20.2	-0.2	-0.98	20.2	20.2	20.2	1
1779740700	20.399999	-0.6	-2.86	20.6	20.6	20.399999	30
1779481500	21	0	0.00	21	21	21	0
1779395100	21	0	0.00	21	21	21	0
1779308700	21	0	0.00	21	21	21	0
1779222300	21	0.4	1.94	21	21	21	19
1779135900	20.6	0	0.00	20.6	20.6	20.6	0
1778876700	20.6	0.4	1.98	20.6	20.6	20.6	74
1778790300	20.2	0	0.00	20.2	20.2	20.2	0
1778703900	20.2	0.2	1.00	20.2	20.2	20.2	3
1778617500	20	0.2	1.01	20	20	20	7
1778531100	19.8	0	0.00	19.8	19.8	19.8	0
1778271900	19.8	0	0.00	19.8	19.8	19.8	0
1778185500	19.8	-0.1	-0.50	19.8	19.8	19.8	1
1778099100	19.899999	0.3	1.53	19.2	19.899999	19.2	163
1778012700	19.6	-0.2	-1.01	19.6	19.6	19.6	1
1777926300	19.8	0	0.00	19.8	19.8	19.8	3
1777580700	19.8	0.5	2.59	19.899999	19.899999	19.8	11
1777494300	19.3	0.3	1.58	19.3	19.3	19.3	200
1777407900	19	-0.1	-0.52	19	19	19	1
1777321500	19.1	0.4	2.14	19	19.1	19	4
1777062300	18.7	0	0.00	18.7	18.7	18.7	0
1776975900	18.7	0.1	0.54	19	19	18.7	212
1776889500	18.6	-0.1	-0.53	18.6	18.6	18.6	2
1776803100	18.7	0.7	3.89	18.7	18.7	18.7	30
1776716700	18	0	0.00	18	18	18	0
1776457500	18	-1	-5.26	18.5	18.5	18	26
1776371100	19	-0.4	-2.06	18.899999	19	18.6	220
1776284700	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1776198300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1776111900	19.399999	0.4	2.11	19.399999	19.399999	19.399999	16
1775852700	19	0	0.00	19	19	19	0
1775766300	19	0	0.00	19	19	19	0
1775679900	19	0	0.00	19	19	19	0
1775593500	19	-0.3	-1.55	19.6	19.6	19	421
1775161500	19.3	0.1	0.52	19.3	19.3	19.2	353
1775075100	19.2	-0.7	-3.52	19.1	19.2	19.1	22
1774988700	19.899999	-0.1	-0.50	19.5	19.899999	19.5	10
1774902300	20	0.3	1.52	20	20	20	30
1774646700	19.7	0.1	0.51	19.7	19.7	19.7	59
1774560300	19.6	0.2	1.03	19.5	19.6	19.5	7
1774473900	19.399999	-0.6	-3.00	19.5	19.5	19.399999	13
1774387500	20	-0.6	-2.91	19.8	20	19.8	302
1774301100	20.6	0.4	1.98	20.6	20.6	20.6	3
1774041900	20.2	0	0.00	20.2	20.2	20.2	0
1773955500	20.2	0	0.00	20.2	20.2	20.2	0
1773869100	20.2	0.2	1.00	20	20.2	20	150
1773782700	20	0	0.00	20	20	20	0
1773696300	20	0.3	1.52	20	20	20	430
1773437100	19.7	-0.5	-2.48	19.5	19.7	19.5	56
1773350700	20.2	0	0.00	20.2	20.2	20.2	0
1773264300	20.2	0	0.00	20.2	20.2	20.2	0
1773177900	20.2	0	0.00	20.2	20.2	20.2	0
1773091500	20.2	0.2	1.00	20.2	20.2	19.899999	86
1772832300	20	0	0.00	20	20	20	0
1772745900	20	0	0.00	20	20	20	1
1772659500	20	0	0.00	20	20	20	0