Teleflex Inc【TBH】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	2.8	2.41171403962	116.1	117.9	116.1	15	117.26	DE
4	6.8	6.06601248885	112.1	117.9	108.4	25	112.75322034	DE
12	7.5	6.73249551167	111.4	118.8	102.1	41	113.36918647	DE
26	19.9	20.101010101	99	118.8	75.5	135	95.55552147	DE
52	19.4	19.4974874372	99.5	118.8	75.5	111	99.28082448	DE
156	-79.1	-39.9494949495	198	234	75.5	71	115.26688951	DE
260	-237.1	-66.6011235955	356	358	75.5	50	127.79926722	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
1783715100	116.8	0	0.00	116.8	116.8	116.8	0
1783628700	116.8	0.2	0.17	116.8	116.8	116.8	25
1783542300	116.6	0	0.00	116.6	116.6	116.6	0
1783455900	116.6	0	0.00	116.6	116.6	116.6	0
1783369500	116.6	-1.3	-1.10	116.6	116.6	116.6	1
1783110300	117.9	2.9	2.52	116.1	117.9	116.1	19
1783023900	115	3.4	3.05	115	115	115	65
1782937500	111.6	-2.9	-2.53	111.6	111.6	111.6	2
1782851100	114.5	0	0.00	114.5	114.5	114.5	0
1782764700	114.5	0	0.00	114.5	114.5	114.5	0
1782505500	114.5	6.1	5.63	114.5	114.5	114.5	10
1782419100	108.4	0	0.00	108.4	108.4	108.4	0
1782332700	108.4	0	0.00	108.4	108.4	108.4	0
1782246300	108.4	-3.2	-2.87	108.4	108.4	108.4	70
1782159900	111.6	0.1	0.09	111.6	111.6	111.6	5
1781900700	111.5	0.9	0.81	111.5	111.5	111.5	9
1781814300	110.6	-2.2	-1.95	110.6	110.6	110.6	2
1781727900	112.8	0	0.00	112.8	112.8	112.8	0
1781641500	112.8	0	0.00	112.8	112.8	112.8	0
1781555100	112.8	0.7	0.62	114.4	114.4	112.8	27
1781295900	112.1	-0.9	-0.80	112.1	112.1	112.1	60
1781209500	113	-1.4	-1.22	113	113	113	1
1781123100	114.4	0	0.00	114.4	114.4	114.4	0
1781036700	114.4	0	0.00	114.4	114.4	114.4	0
1780950300	114.4	3.2	2.88	113.3	114.4	113.3	31
1780691100	111.2	0	0.00	111.2	111.2	111.2	0
1780604700	111.2	0	0.00	111.2	111.2	111.2	0
1780518300	111.2	0	0.00	111.2	111.2	111.2	0
1780431900	111.2	0	0.00	111.2	111.2	111.2	0
1780345500	111.2	0.3	0.27	111.2	111.2	111.2	1
1780086300	110.9	-3.9	-3.40	111.5	111.5	110.9	94
1779999900	114.8	0	0.00	114.8	114.8	114.8	0
1779913500	114.8	0	0.00	114.8	114.8	114.8	0
1779827100	114.8	-0.7	-0.61	114.5	114.8	114.5	103
1779740700	115.5	0	0.00	115.5	115.5	115.5	0
1779481500	115.5	0	0.00	115.5	115.5	115.5	0
1779395100	115.5	0	0.00	115.5	115.5	115.5	0
1779308700	115.5	1.4	1.23	115.5	115.5	115.5	4
1779222300	114.1	3.6	3.26	113.6	114.1	113.6	11
1779135900	110.5	-1.7	-1.52	110	110.5	110	14
1778876700	112.2	0.5	0.45	112.7	112.7	112.2	68
1778790300	111.7	0	0.00	111.7	111.7	111.7	0
1778703900	111.7	0.7	0.63	111.7	111.7	111.7	5
1778617500	111	-2.3	-2.03	111	111	111	12
1778531100	113.3	0	0.00	113.3	113.3	113.3	0
1778271900	113.3	0.4	0.35	113.3	113.3	113.3	327
1778185500	112.9	10.3	10.04	108.8	112.9	108.8	99
1778099100	102.6	0	0.00	102.6	102.6	102.6	0
1778012700	102.6	-1.6	-1.54	102.1	102.6	102.1	11
1777926300	104.2	-12.5	-10.71	104.7	104.7	104.2	14
1777580700	116.7	0	0.00	116.7	116.7	116.7	0
1777494300	116.7	-0.6	-0.51	116.7	116.7	116.7	33
1777407900	117.3	0	0.00	117.3	117.3	117.3	0
1777321500	117.3	1.1	0.95	117.3	117.3	117.3	20
1777062300	116.2	0	0.00	117.6	117.6	116.1	120
1776975900	116.2	-0.7	-0.60	118.8	118.8	116.2	53
1776889500	116.9	4.8	4.28	113.9	117.3	113.9	37
1776803100	112.1	0	0.00	112.1	112.1	112.1	0
1776716700	112.1	2.2	2.00	112.1	112.1	112.1	4
1776457500	109.9	3.5	3.29	111.4	111.4	109.9	32
1776371100	106.4	0	0.00	106.4	106.4	106.4	0
1776284700	106.4	0	0.00	106.4	106.4	106.4	0
1776198300	106.4	2.6	2.50	105.3	106.4	105.3	92
1776111900	103.8	0.6	0.58	103.8	103.8	103.8	6