Tecnicas Reunidas【T5R】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	-0.82	-2.55770430443	32.06	32.06	30	630	30.74626429	DE
4	0.38	1.23136746598	30.86	33.04	27.88	1100	30.66420757	DE
12	2.42	8.39694656489	28.82	36.659999	27.54	1242	32.13066086	DE
26	2.74	9.61403508772	28.5	38.54	26.76	1594	30.79560337	DE
52	11.78	60.5344295992	19.46	38.54	18.3	1769	27.63939615	DE
156	22.695	265.59391457	8.545	38.54	7.08	1627	19.99092563	DE
260	22.695	265.59391457	8.545	38.54	7.08	1627	19.99092563	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781209500	31.18	0.62	2.03	30.34	31.18	30	587
1781123100	30.56	-0.12	-0.39	30.42	31.04	30.24	1894
1781036700	30.68	-0.72	-2.29	31.24	32.04	30.68	472
1780950300	31.4	-0.66	-2.06	31.62	31.7	31.1	192
1780691100	32.06	-0.12	-0.37	32.06	32.06	32.06	3
1780604700	32.18	1.04	3.34	31.1	33.04	31	1220
1780518300	31.14	0.44	1.43	30.28	31.14	29.88	1983
1780431900	30.7	-0.6	-1.92	31.26	31.26	30.3	136
1780345500	31.3	-0.24	-0.76	31.54	31.88	31.12	772
1780086300	31.54	0.78	2.54	30.94	32.06	30.92	907
1779999900	30.76	-0.16	-0.52	30.84	30.9	30.34	926
1779913500	30.92	-1.38	-4.27	31.78	31.86	30.92	875
1779827100	32.299999	0.26	0.81	31.78	32.299999	31.46	860
1779740700	32.04	1.88	6.23	31.22	32.08	31.22	2670
1779481500	30.16	0.06	0.20	30.3	30.3	30	195
1779395100	30.1	-0.58	-1.89	30.52	30.58	29.72	3984
1779308700	30.68	1.38	4.71	29.46	31	29.46	124
1779222300	29.3	0.82	2.88	28.44	29.36	28.38	500
1779135900	28.48	-1.18	-3.98	29.44	29.44	27.88	2533
1778876700	29.66	-1.36	-4.38	30.86	30.86	29.46	1170
1778790300	31.02	-0.04	-0.13	31.12	31.12	29.5	2266
1778703900	31.06	-1.14	-3.54	32.36	32.46	30.42	6441
1778617500	32.2	-1.16	-3.48	33	33.04	31.98	594
1778531100	33.36	-0.92	-2.68	34.159999	34.159999	33.34	1179
1778271900	34.28	-1.6	-4.46	35.86	35.86	34.28	2276
1778185500	35.88	-0.74	-2.02	36.659999	36.659999	35.88	581
1778099100	36.619999	1.38	3.92	35.54	36.619999	35.54	560
1778012700	35.24	0.4	1.15	34.52	35.24	34.52	93
1777926300	34.84	-0.36	-1.02	35.28	35.68	34.84	442
1777580700	35.2	0	0.00	34.14	35.24	34.14	83
1777494300	35.2	0.58	1.68	34.94	35.82	34.94	67
1777407900	34.619999	-0.8	-2.26	35.24	35.24	34.24	155
1777321500	35.42	-0.66	-1.83	35.9	36.36	35.299999	462
1777062300	36.08	0.36	1.01	36.08	36.08	36.08	13
1776975900	35.72	-0.58	-1.60	35.88	36.52	35.46	1733
1776889500	36.299999	1.06	3.01	35.92	36.299999	35.92	262
1776803100	35.24	0.64	1.85	34.42	35.299999	34.42	216
1776716700	34.6	0.24	0.70	33.92	35.04	33.6	1927
1776457500	34.36	0.64	1.90	33.7	34.36	32.58	3267
1776371100	33.72	-1.38	-3.93	34.88	35.92	33.72	3498
1776284700	35.1	0.34	0.98	34.68	35.38	34.68	354
1776198300	34.76	0.36	1.05	34.4	35.2	34.4	1925
1776111900	34.4	0.66	1.96	33.82	34.4	33.479999	322
1775852700	33.74	-0.34	-1.00	33.7	33.94	33.18	1319
1775766300	34.08	-1.64	-4.59	35.6	35.6	33.9	2238
1775679900	35.72	4.04	12.75	32.84	35.799999	32.84	3726
1775593500	31.68	0.2	0.64	31.58	32.119999	30.62	519
1775161500	31.48	-0.96	-2.96	31.7	31.7	30.8	1076
1775075100	32.439999	1.6	5.19	32.04	32.439999	31.5	428
1774988700	30.84	1	3.35	30.2	30.84	30.12	724
1774902300	29.84	0.64	2.19	29.36	29.84	29.22	115
1774646700	29.2	-1.16	-3.82	30.5	30.54	29.2	633
1774560300	30.36	0.06	0.20	30.06	30.5	29.98	2049
1774473900	30.3	0.24	0.80	30.72	31.12	30.3	184
1774387500	30.06	-0.08	-0.27	30.06	30.26	29.76	818
1774301100	30.14	1.48	5.16	27.78	30.78	27.54	3833
1774041900	28.66	-0.26	-0.90	28.82	29.24	28.44	2433
1773955500	28.92	1.82	6.72	26.78	28.96	26.76	1154
1773869100	27.1	0.04	0.15	27.42	27.52	26.82	1615
1773782700	27.06	-1.14	-4.04	27.98	28	26.86	24777
1773696300	28.2	-0.46	-1.61	28.66	28.66	27.54	1395
1773437100	28.66	-1.38	-4.59	30.1	30.1	28.52	6940
1773350700	30.04	-1.38	-4.39	31.24	31.24	29.7	1662