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	-1.98	-6.22641509434	31.8	31.92	28.66	1074	29.61595455	DE
4	-1.28	-4.11575562701	31.1	35.479999	28.66	1452	32.76356373	DE
12	-5.78	-16.2359550562	35.6	36.659999	27.88	1335	32.56888359	DE
26	1.88	6.7287043665	27.94	38.54	26.76	1644	31.2354292	DE
52	10.23	52.2205206738	19.59	38.54	19.59	1793	28.28476951	DE
156	21.275	248.976009362	8.545	38.54	7.08	1613	20.37658082	DE
260	21.275	248.976009362	8.545	38.54	7.08	1613	20.37658082	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
1782937500	29.88	0.98	3.39	28.92	30.12	28.66	1317
1782851100	28.9	-0.98	-3.28	29.94	29.94	28.9	2021
1782764700	29.88	-0.24	-0.80	30.2	30.2	29.34	1440
1782505500	30.12	-1.32	-4.20	31.3	31.36	30.1	272
1782419100	31.44	-0.32	-1.01	31.8	31.92	31.24	319
1782332700	31.76	-0.44	-1.37	32.14	32.14	31.36	143
1782246300	32.2	-0.3	-0.92	32.159999	32.2	31.36	1151
1782159900	32.5	-0.58	-1.75	32.979999	33.1	32.5	436
1781900700	33.08	-0.56	-1.66	32.84	33.259999	32.5	2796
1781814300	33.64	-0.96	-2.77	34.94	34.94	33.36	3060
1781727900	34.6	-0.24	-0.69	35.299999	35.299999	34.299999	783
1781641500	34.84	-0.3	-0.85	35.119999	35.479999	34.799999	452
1781555100	35.14	3.1	9.68	32.659999	35.36	32.659999	8551
1781295900	32.04	0.86	2.76	31.24	32.04	31.24	1928
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