Ternium SA【T5Z】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	-2.199999	-5.26315562831	41.799999	43.4	39.6	31	42.60650362	DE
4	-0.4	-1	40	43.4	39.6	148	41.26694761	DE
12	4.6	13.1428571429	35	43.4	34.6	162	38.95484723	DE
26	7	21.472392638	32.6	43.4	32.6	188	36.95129031	DE
52	13.6	52.3076923077	26	43.4	25.6	197	32.93335709	DE
156	0.4	1.02040816327	39.2	43.4	21.8	196	32.81847282	DE
260	0.4	1.02040816327	39.2	43.4	21.8	196	32.81847282	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781814300	41	-2.4	-5.53	41	41	41	4
1781727900	43.4	0	0.00	43.4	43.4	43.4	0
1781641500	43.4	0	0.00	42.799999	43.4	42.799999	3
1781555100	43.4	1.6	3.83	43.4	43.4	43.4	61
1781295900	41.799999	1	2.45	41.799999	41.799999	41.799999	55
1781209500	40.799999	-0.2	-0.49	41	41	40.799999	210
1781123100	41	-0.4	-0.97	41	41	41	5
1781036700	41.4	-0.6	-1.43	41.4	41.4	41.4	550
1780950300	42	-0.6	-1.41	42	42	42	3
1780691100	42.6	0	0.00	42.6	42.6	42.6	0
1780604700	42.6	-0.4	-0.93	42.6	42.6	42.6	45
1780518300	43	0.8	1.90	43	43	43	30
1780431900	42.2	0	0.00	42.2	42.2	42.2	0
1780345500	42.2	-0.2	-0.47	41.799999	42.2	41.799999	85
1780086300	42.4	0	0.00	42.4	42.4	42.4	0
1779999900	42.4	-0.2	-0.47	42.4	42.4	42.4	13
1779913500	42.6	0	0.00	42	42.6	42	111
1779827100	42.6	2.6	6.50	40.4	43.2	40.4	393
1779740700	40	0	0.00	39.6	40	39.6	760
1779481500	40	2.6	6.95	40	40	40	44
1779395100	37.4	0	0.00	37.4	37.4	37.4	0
1779308700	37.4	-0.2	-0.53	36.6	37.4	36.6	120
1779222300	37.6	0	0.00	37.6	37.6	37.6	0
1779135900	37.6	0	0.00	37.6	37.6	37.6	0
1778876700	37.6	0	0.00	37.6	37.6	37.6	0
1778790300	37.6	-1	-2.59	37.6	37.6	37.6	30
1778703900	38.6	0	0.00	38.6	38.6	38.6	0
1778617500	38.6	-1.2	-3.02	38.6	38.6	38.6	335
1778531100	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1778271900	39.799999	0	0.00	39	39.799999	39	41
1778185500	39.799999	-2.2	-5.24	41.6	41.6	39.799999	103
1778099100	42	4.6	12.30	38.799999	42	38.799999	271
1778012700	37.4	0.4	1.08	36.4	37.4	36.4	38
1777926300	37	-0.2	-0.54	37.2	37.2	37	58
1777580700	37.2	0	0.00	37.2	37.2	37.2	0
1777494300	37.2	0	0.00	37.2	37.2	37.2	0
1777407900	37.2	0	0.00	37.2	37.2	37.2	0
1777321500	37.2	0.2	0.54	37.2	37.2	37.2	60
1777062300	37	0.4	1.09	37.2	37.2	37	115
1776975900	36.6	0	0.00	36.6	36.6	36.6	0
1776889500	36.6	-0.2	-0.54	36.6	36.6	36.6	125
1776803100	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1776716700	36.799999	0.8	2.22	36.799999	37	36.799999	638
1776457500	36	0.4	1.12	36.2	36.2	35.799999	422
1776371100	35.6	-0.4	-1.11	37	37	35.6	110
1776284700	36	-0.8	-2.17	36.4	36.6	36	144
1776198300	36.799999	0	0.00	36.799999	37.6	36.6	490
1776111900	36.799999	2.2	6.36	36	36.799999	36	351
1775852700	34.6	0	0.00	34.6	34.6	34.6	0
1775766300	34.6	0	0.00	34.6	34.6	34.6	0
1775679900	34.6	0	0.00	34.6	34.6	34.6	0
1775593500	34.6	-1	-2.81	34.6	34.6	34.6	4
1775161500	35.6	0.6	1.71	35.6	35.6	35.6	2
1775075100	35	1	2.94	35	35	35	9
1774992300	34	0	0.00	34	34	34	0
1774905900	34	0	0.00	34	34	34	0
1774646700	34	0	0.00	34	34	34	0
1774560300	34	0.8	2.41	34	34	34	20
1774473900	33.2	0	0.00	33.2	33.2	33.2	0
1774387500	33.2	0	0.00	33.2	33.2	33.2	0
1774301100	33.2	-0.2	-0.60	33.2	33.2	33.2	15
1774041900	33.4	0	0.00	33.4	33.4	33.4	0
1773955500	33.4	0	0.00	33.4	33.4	33.4	0