Tomtom NV【OEMA】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	0.1299999	2.55151913641	5.095	5.5	4.992	1671	5.26394358	DE
4	0.5309999	11.3123114614	4.694	5.5	4.694	855	5.06797271	DE
12	0.4649999	9.76890546218	4.76	5.5	4.234	2007	4.5896204	DE
26	-0.1300001	-2.42763958917	5.355	7.16	4.234	4785	5.53434951	DE
52	0.2649999	5.34273991935	4.96	7.16	4.234	3647	5.47984227	DE
156	-1.8900001	-26.5635994378	7.115	7.745	3.964	3270	5.57708387	DE
260	-1.9750001	-27.4305569444	7.2	9.35	3.964	2690	5.67359119	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	5.24	-0.11	-2.06	5.415	5.5	5.24	4157
1780604700	5.3499999	0.14	2.69	5.195	5.3499999	5.155	3641
1780518300	5.21	0.18	3.48	4.992	5.28	4.992	4308
1780431900	5.035	-0.04	-0.79	5.035	5.035	5.035	100
1780345500	5.075	0.01	0.20	5.0199999	5.11	5.0199999	263
1780086300	5.065	0.03	0.50	5.095	5.095	5.065	42
1779999900	5.04	-0.04	-0.79	5.045	5.09	5.04	386
1779913500	5.08	-0.08	-1.45	5.155	5.155	5.08	288
1779827100	5.155	0.07	1.38	5.15	5.155	5.15	22
1779740700	5.085	0.12	2.36	5.045	5.085	5.045	205
1779481500	4.968	0.06	1.22	4.964	5	4.936	161
1779395100	4.908	0.01	0.29	4.904	4.93	4.904	1905
1779308700	4.894	0.08	1.58	4.708	4.9	4.702	2004
1779222300	4.8179999	0.09	1.86	4.832	4.832	4.8179999	6
1779135900	4.73	-0.02	-0.50	4.702	4.7619999	4.702	712
1778876700	4.7539999	0.02	0.51	4.74	4.7539999	4.74	635
1778790300	4.73	0.01	0.13	4.73	4.73	4.73	150
1778703900	4.724	-0.13	-2.68	4.724	4.724	4.724	47
1778617500	4.854	-0.02	-0.33	4.86	4.86	4.78	712
1778531100	4.87	0.02	0.41	4.7859999	4.922	4.7859999	1163
1778271900	4.8499999	0.08	1.72	4.694	4.8499999	4.694	343
1778185500	4.768	-0.09	-1.89	4.888	4.888	4.768	697
1778099100	4.86	0.2	4.38	4.8	4.8819999	4.798	1856
1778012700	4.6559999	-0.05	-1.06	4.6559999	4.6559999	4.6559999	27
1777926300	4.706	0.03	0.56	4.684	4.78	4.684	1191
1777580700	4.68	0.08	1.83	4.5439999	4.68	4.5439999	225
1777494300	4.596	0.06	1.23	4.546	4.596	4.546	222
1777407900	4.54	0.04	0.89	4.45	4.54	4.45	40
1777321500	4.5	-0.06	-1.40	4.562	4.562	4.49	1347
1777062300	4.564	-0.04	-0.78	4.578	4.578	4.564	386
1776975900	4.5999999	-0.08	-1.67	4.636	4.636	4.5999999	970
1776889500	4.678	0.04	0.82	4.676	4.694	4.6399999	912
1776803100	4.6399999	0.03	0.69	4.676	4.69	4.63	2643
1776716700	4.6079999	0.11	2.40	4.546	4.6079999	4.496	1929
1776457500	4.5	-0.05	-1.14	4.492	4.5	4.492	800
1776371100	4.5519999	0.08	1.83	4.698	4.75	4.47	7487
1776284700	4.47	-0.01	-0.31	4.482	4.494	4.47	1222
1776198300	4.484	0.16	3.80	4.48	4.488	4.48	6501
1776111900	4.32	-0.08	-1.82	4.3659999	4.3659999	4.2939999	1163
1775852700	4.4	0.07	1.62	4.46	4.482	4.4	1703
1775766300	4.33	-0.09	-1.95	4.386	4.4	4.33	194
1775679900	4.416	0.11	2.55	4.478	4.502	4.416	20239
1775593500	4.306	-0.07	-1.69	4.3659999	4.3899999	4.3	2411
1775161500	4.38	-0.01	-0.18	4.322	4.38	4.2779999	5827
1775075100	4.388	0.11	2.48	4.436	4.436	4.36	2697
1774988700	4.282	0.05	1.13	4.28	4.29	4.28	862
1774902300	4.234	-0.07	-1.53	4.322	4.322	4.234	1204
1774646700	4.3	-0.17	-3.76	4.344	4.344	4.3	609
1774560300	4.468	-0.05	-1.15	4.3899999	4.468	4.3899999	1087
1774473900	4.5199999	0	0.09	4.554	4.554	4.5199999	256
1774387500	4.516	0.03	0.71	4.516	4.516	4.516	111
1774301100	4.484	0.09	2.14	4.372	4.612	4.372	2845
1774041900	4.3899999	-0.07	-1.53	4.46	4.46	4.3899999	2504
1773955500	4.458	-0.06	-1.37	4.46	4.46	4.418	801
1773869100	4.5199999	-0.15	-3.21	4.692	4.72	4.5199999	10602
1773782700	4.67	-0.06	-1.18	4.678	4.678	4.6479999	7757
1773696300	4.726	0.03	0.72	4.688	4.726	4.688	5371
1773437100	4.692	-0.03	-0.64	4.76	4.76	4.692	589
1773350700	4.722	-0.15	-3.12	4.7539999	4.782	4.722	844
1773264300	4.8739999	0.04	0.79	4.846	4.8739999	4.8	56
1773177900	4.836	0.03	0.62	4.792	4.86	4.792	2584
1773091500	4.806	-0.1	-1.96	4.806	4.824	4.72	538