Transmedics Group Inc【8T8】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	1.2	2.03320908167	59.02	63.6	56.04	434	59.66845161	DE
4	-2.24	-3.58629522895	62.46	63.6	51.7	991	57.94694244	DE
12	-45.93	-43.2689590203	106.15	110.2	51.7	741	71.55761527	DE
26	-57.93	-49.0308929327	118.15	129.69999	51.7	558	87.78477424	DE
52	-54.33	-47.429070275	114.55	133.69999	51.7	568	97.17018182	DE
156	-2.13	-3.41619887731	62.35	159.4	34.909999	512	87.19074514	DE
260	-2.13	-3.41619887731	62.35	159.4	34.909999	512	87.19074514	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
1780691100	60.38	-2	-3.21	62.22	63	60.22	216
1780604700	62.38	3.56	6.05	59.66	63.6	59.66	503
1780518300	58.82	-0.34	-0.57	59.24	59.66	58.08	300
1780431900	59.16	0.1	0.17	57.64	59.78	56.04	315
1780345500	59.06	1.92	3.36	58.18	59.7	56.52	891
1780086300	57.14	-0.6	-1.04	59.02	59.02	57.14	161
1779999900	57.74	-1.76	-2.96	60.66	60.7	57.74	254
1779913500	59.5	-0.66	-1.10	61	61.24	58.42	8423
1779827100	60.16	0.02	0.03	60.02	60.4	59.94	461
1779740700	60.14	1.28	2.17	60.1	60.14	59.22	27
1779481500	58.86	-0.18	-0.30	59.42	59.42	58.52	524
1779395100	59.04	-0.08	-0.14	58.58	59.46	58.3	500
1779308700	59.12	1.38	2.39	57.68	60.12	56.76	360
1779222300	57.74	0.12	0.21	59.2	59.5	57.74	387
1779135900	57.62	3.3	6.08	54.48	58.84	53.64	349
1778876700	54.32	0.88	1.65	52.78	55.14	52.78	473
1778790300	53.44	-1.06	-1.94	54.92	54.92	53.3	61
1778703900	54.5	0.36	0.66	55.3	56.5	51.7	977
1778617500	54.14	-0.26	-0.48	55.04	55.58	53.96	740
1778531100	54.4	-3	-5.23	58.72	58.74	54	2890
1778271900	57.4	-4.18	-6.79	62.46	62.46	57.4	1227
1778185500	61.58	-0.22	-0.36	61.74	65.5	61.4	1445
1778099100	61.8	-20.42	-24.84	63.38	66.519999	59.56	4830
1778012700	82.22	-1.04	-1.25	82.92	85.3	81.06	1983
1777926300	83.26	-3.48	-4.01	85.98	86.38	83.099999	432
1777580700	86.74	2.78	3.31	83.42	86.74	83.42	644
1777494300	83.959999	-2.78	-3.20	87.58	87.58	83.959999	356
1777407900	86.74	-5.8	-6.27	91.9	91.9	86	451
1777321500	92.54	-0.98	-1.05	94.74	94.78	92.54	75
1777062300	93.52	-5.48	-5.54	95.82	95.82	93.52	28
1776975900	99	1.54	1.58	99	99	99	79
1776889500	97.46	4.48	4.82	94.82	97.78	94.82	49
1776803100	92.98	-3.46	-3.59	97.12	97.12	92.4	651
1776716700	96.44	-2.36	-2.39	97.52	97.52	96.44	33
1776457500	98.8	6.36	6.88	92.16	101	92.16	475
1776371100	92.44	-5.76	-5.87	95.86	95.9	92.44	412
1776284700	98.2	0.74	0.76	98.68	99.58	98.2	56
1776198300	97.46	1.56	1.63	97.64	97.64	97.46	16
1776111900	95.9	0.48	0.50	97.58	97.58	95.9	57
1775852700	95.42	1.28	1.36	92.94	97.48	92.94	101
1775766300	94.14	0.94	1.01	93.92	94.14	93.74	38
1775679900	93.2	-0.46	-0.49	98	99	93	456
1775593500	93.66	6.64	7.63	90.72	93.66	90.72	24
1775161500	87.02	1.36	1.59	84.5	87.02	84.5	108
1775075100	85.66	-0.76	-0.88	86.82	87.48	85.66	416
1774988700	86.42	4.2	5.11	83.88	86.42	83.8	94
1774902300	82.22	-3.64	-4.24	85.58	86.82	81.48	475
1774646700	85.86	-4.08	-4.54	88.44	88.44	85.86	768
1774560300	89.94	-1.3	-1.42	89.76	91.78	88	403
1774473900	91.24	-4.06	-4.26	94.58	95.7	88.8	2132
1774387500	95.3	-1.7	-1.75	96.2	96.2	95.14	96
1774301100	97	-1.34	-1.36	100.4	101.1	96.98	2110
1774041900	98.34	-0.18	-0.18	98.9	99.48	97.2	178
1773955500	98.52	-1.26	-1.26	99.92	99.92	97.04	187
1773869100	99.78	-8.82	-8.12	109.25	109.25	96.56	1917
1773782700	108.6	-0.45	-0.41	107.15	110.2	107.15	582
1773696300	109.05	2	1.87	108.8	109.05	108.8	29
1773437100	107.05	1.6	1.52	106.15	108.5	105.15	235
1773350700	105.45	-6.55	-5.85	110.55	110.55	105.45	223
1773264300	112	0	0.00	112	112	112	1
1773177900	112	-2.1	-1.84	116.9	116.9	112	202
1773091500	114.1	2.1	1.88	110.8	114.1	106.9	503