Teleperformance SE【RCF】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	-3.94	-7.08888089241	55.58	55.74	49.85	1492	52.48572577	DE
4	-8.62	-14.3046797212	60.26	65.599999	49.85	2549	57.86028399	DE
12	2.43	4.93802072749	49.21	78.08	47.98	3065	61.16739579	DE
26	-9.56	-15.6209150327	61.2	78.08	45.55	3334	56.93671031	DE
52	-26.92	-34.266802444	78.56	90.5	45.55	2834	61.38065729	DE
156	-99.36	-65.8013245033	151	159	42.955	1722	79.35854857	DE
260	-304.56	-85.5025266704	356.2	400.2	42.955	1214	81.57082272	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
1782505500	51.84	1.16	2.29	50.52	51.88	50.34	1930
1782419100	50.68	-0.34	-0.67	51.28	51.78	50.12	987
1782332700	51.02	-2.7	-5.03	53.82	53.92	49.85	2013
1782246300	53.72	0.74	1.40	52.6	54.22	52.48	2782
1782159900	52.98	-1.94	-3.53	55.44	55.44	52.68	1435
1781900700	54.92	-0.7	-1.26	55.58	55.74	54.92	243
1781814300	55.62	-0.72	-1.28	56.88	57.06	53.94	2251
1781727900	56.34	0.66	1.19	55.66	57.3	55.66	1994
1781641500	55.68	-0.1	-0.18	55.76	55.76	55	1922
1781555100	55.78	-0.16	-0.29	56.32	57.16	55.02	2407
1781295900	55.94	0.26	0.47	55.98	55.98	54.78	1248
1781209500	55.68	-1.94	-3.37	57.24	57.28	54.46	9027
1781123100	57.62	0.06	0.10	57.52	57.9	56.42	1743
1781036700	57.56	-1.52	-2.57	59.04	59.3	56.78	823
1780950300	59.08	-0.72	-1.20	58.7	60.06	58.5	4200
1780691100	59.8	-2.66	-4.26	61.92	62.34	58.9	4506
1780604700	62.46	2.24	3.72	60.64	63.68	60.2	3022
1780518300	60.22	-2.4	-3.83	62.68	62.68	60.22	1347
1780431900	62.62	-2	-3.10	64.58	65.599999	62	4610
1780345500	64.62	1.54	2.44	63.2	64.819998	61.26	2681
1780086300	63.08	2.86	4.75	60.26	63.26	60.22	1745
1779999900	60.22	-0.28	-0.46	60.08	60.56	58.68	4152
1779913500	60.5	-3.64	-5.68	64.019999	64.959998	60.48	5713
1779827100	64.14	-9.38	-12.76	69.04	69.52	63.08	4582
1779740700	73.52	1.48	2.05	73.58	73.64	71.7	3726
1779481500	72.04	-1.88	-2.54	74.22	74.3	72.02	2919
1779395100	73.92	-1.98	-2.61	75.2	76.18	73.2	1631
1779308700	75.9	-0.7	-0.91	76.2	76.319999	74.28	3351
1779222300	76.599999	0.56	0.74	76.12	78.08	74.92	6518
1779135900	76.04	5.56	7.89	75.099999	76.48	72.26	7934
1778876700	70.48	4.06	6.11	65.12	70.48	65.12	3594
1778790300	66.42	-0.1	-0.15	67.12	67.36	65.06	1685
1778703900	66.519999	-0.76	-1.13	67	67.04	65.7	2062
1778617500	67.28	-0.9	-1.32	67.9	68.099999	64.76	3359
1778531100	68.18	4.28	6.70	64.48	69.08	62.6	8778
1778271900	63.9	2.72	4.45	61.78	65	60.92	2470
1778185500	61.18	-1	-1.61	62.2	62.36	60.36	2476
1778099100	62.18	-1.38	-2.17	63.62	64.16	61.66	3081
1778012700	63.56	4.8	8.17	59.16	63.9	58.74	5943
1777926300	58.76	0.86	1.49	58.24	60.06	57.4	3574
1777580700	57.9	3.26	5.97	54.8	57.9	54.8	1836
1777494300	54.64	0.3	0.55	54.5	57.1	53.28	3765
1777407900	54.34	-1.4	-2.51	55.4	55.4	53.86	2195
1777321500	55.74	1.62	2.99	54.46	55.78	53.96	462
1777062300	54.12	0.52	0.97	54.2	54.74	53	1233
1776975900	53.6	-1.72	-3.11	54.88	54.92	53.52	1279
1776889500	55.32	-1.02	-1.81	56.6	56.88	54.8	2129
1776803100	56.34	1.1	1.99	55.06	56.68	55	2140
1776716700	55.24	-2.14	-3.73	56.84	56.9	54.7	1782
1776457500	57.38	0.98	1.74	56.78	58.26	56.28	2453
1776371100	56.4	2.46	4.56	54.94	57	54.4	1838
1776284700	53.94	0.54	1.01	53.46	54.38	52.9	5442
1776198300	53.4	2.42	4.75	51.16	53.88	51.16	5728
1776111900	50.98	1.78	3.62	49.13	51.16	49.13	2725
1775852700	49.2	-1.2	-2.38	50.38	50.6	47.98	2352
1775766300	50.4	0.18	0.36	50.2	51.34	49.39	2941
1775679900	50.22	0.31	0.62	51.78	54.06	50.22	3109
1775593500	49.91	0.97	1.98	49.21	50.72	49.21	2800
1775161500	48.94	-0.67	-1.35	48.75	49.5	48.1	1628
1775075100	49.61	-1.19	-2.34	51.04	51.6	48.5	3234
1774988700	50.8	2.21	4.55	48.55	50.98	48.44	2102
1774902300	48.59	1.79	3.82	46.89	48.96	46.4	1254
1774646700	46.8	-1.86	-3.82	48.79	48.79	46.37	2070