Tecnoglass Inc【7FH】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	1.94	5.19550080343	37.34	39.84	37.14	84	37.55498008	DE
4	3.800001	10.7102624214	35.479999	39.84	35.14	305	37.34493142	DE
12	3.54	9.90486849468	35.74	39.84	32.72	150	36.65208343	DE
26	-5.02	-11.3318284424	44.3	46.28	32.72	117	38.75212924	DE
52	-29.06	-42.5226807141	68.34	70.38	32.72	140	44.85379957	DE
156	4.480001	12.8735664619	34.799999	83.3	26	169	45.02773548	DE
260	4.480001	12.8735664619	34.799999	83.3	26	169	45.02773548	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
1781727900	39.84	1.46	3.80	39.84	39.84	39.84	20
1781641500	38.38	0	0.00	38.38	38.38	38.38	0
1781555100	38.38	-0.36	-0.93	37.799999	38.38	37.799999	4
1781295900	38.74	1.6	4.31	38	38.74	38	62
1781209500	37.14	0	0.00	37.14	37.14	37.14	0
1781123100	37.14	-0.12	-0.32	37.34	37.7	37.14	185
1781036700	37.26	0	0.00	37.26	37.26	37.26	0
1780950300	37.26	1.04	2.87	36.84	37.26	36	2397
1780691100	36.22	0	0.00	36.22	36.22	36.22	0
1780604700	36.22	-1.12	-3.00	36.22	36.22	36.22	11
1780518300	37.34	-0.24	-0.64	37.88	37.88	37.34	4
1780431900	37.58	-0.26	-0.69	37.44	37.58	37.44	240
1780345500	37.84	0.28	0.75	37.299999	37.84	37.299999	265
1780086300	37.56	0	0.00	37.56	37.56	37.56	0
1779999900	37.56	0	0.00	37.56	37.56	37.56	0
1779913500	37.56	2.42	6.89	37.56	37.56	37.56	158
1779827100	35.14	-0.34	-0.96	35.14	35.14	35.14	18
1779740700	35.479999	0	0.00	35.479999	35.479999	35.479999	0
1779481500	35.479999	0	0.00	35.479999	35.479999	35.479999	0
1779395100	35.479999	1.68	4.97	35.479999	35.479999	35.479999	10
1779308700	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1779222300	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1779135900	33.799999	-0.76	-2.20	33.159999	33.979999	33.159999	770
1778876700	34.56	1.42	4.28	34.56	34.56	34.56	160
1778790300	33.14	0	0.00	33.14	33.14	33.14	0
1778703900	33.14	-0.72	-2.13	32.72	33.14	32.72	88
1778617500	33.86	0	0.00	33.86	33.86	33.86	0
1778531100	33.86	-2.04	-5.68	33.86	33.86	33.86	19
1778271900	35.9	-1.9	-5.03	35.9	35.9	35.9	1
1778185500	37.799999	0.1	0.27	37.799999	37.799999	37.799999	1
1778099100	37.7	1.94	5.43	36.06	37.7	36.06	55
1778012700	35.76	0	0.00	35.76	35.76	35.76	0
1777926300	35.76	-0.02	-0.06	36.6	36.6	35.76	32
1777580700	35.78	-0.52	-1.43	35.78	35.78	35.78	100
1777494300	36.299999	-1.22	-3.25	37.46	37.46	36.299999	20
1777407900	37.52	-0.28	-0.74	37.52	37.52	37.52	10
1777321500	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1777062300	37.799999	-0.18	-0.47	37.799999	37.799999	37.799999	27
1776975900	37.979999	-1.56	-3.95	37.82	37.979999	37.82	80
1776889500	39.54	0	0.00	39.54	39.54	39.54	0
1776803100	39.54	2.46	6.63	39.54	39.54	39.54	10
1776716700	37.08	-0.2	-0.54	37.08	37.08	37.08	32
1776457500	37.28	-0.32	-0.85	37.28	37.28	37.28	8
1776371100	37.6	0.44	1.18	37.6	37.64	37.06	54
1776284700	37.159999	-2	-5.11	39.04	39.04	37.159999	28
1776198300	39.159999	1.8	4.82	39.159999	39.159999	39.159999	1
1776111900	37.36	-0.22	-0.59	37.18	37.54	37.18	184
1775852700	37.58	-0.02	-0.05	37.08	37.78	35	515
1775766300	37.6	0.18	0.48	37.6	37.6	37.6	12
1775679900	37.42	0.94	2.58	37.42	37.42	37.42	99
1775593500	36.479999	-2.45	-6.29	38.14	38.14	36.479999	89
1775161500	38.93	-0.03	-0.08	38.93	38.93	38.93	20
1775075100	38.96	0.93	2.45	38.96	38.96	38.96	2
1774988700	38.03	0	0.00	38.03	38.03	38.03	0
1774902300	38.03	1.23	3.34	38.03	38.03	38.03	1
1774646700	36.799999	2.05	5.90	36.799999	36.799999	36.799999	40
1774560300	34.75	0	0.00	34.75	34.75	34.75	0
1774473900	34.75	-0.15	-0.43	35.74	36.51	34.75	192
1774387500	34.9	-0.48	-1.36	34.9	34.9	34.9	20
1774301100	35.38	0	0.00	35.38	35.38	35.38	0
1774041900	35.38	-1.44	-3.91	35.85	35.85	35.38	106
1773955500	36.82	-2.11	-5.42	38.32	38.32	36.82	21
1773869100	38.93	-0.61	-1.54	38.93	38.93	38.93	5