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	3.2	2.87769784173	111.2	114.4	111.2	1	111.2	DE
4	3.4	3.06306306306	111	115.5	110	35	112.64230769	DE
12	19.9	21.0582010582	94.5	118.8	90	52	106.72068578	DE
26	11.4	11.067961165	103	118.8	75.5	146	96.20335878	DE
52	6.4	5.92592592593	108	118.8	75.5	109	99.15279727	DE
156	-83.6	-42.2222222222	198	234	75.5	73	115.29800182	DE
260	-207.6	-64.4720496894	322	360	75.5	51	138.99805766	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
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
1775852700	103.2	1.3	1.28	103.2	103.2	103.2	3
1775766300	101.9	0	0.00	101.9	101.9	101.9	0
1775679900	101.9	-1.1	-1.07	100.4	102.3	100	73
1775593500	103	0	0.00	103	103	103	0
1775161500	103	0	0.00	103	103	103	0
1775075100	103	1	0.98	104	104	103	4
1774988700	102	1	0.99	101	102	101	27
1774902300	101	-1	-0.98	101	101	101	2
1774646700	102	7	7.37	97	102	97	63
1774560300	95	3.5	3.83	95	95	95	20
1774473900	91.5	0	0.00	91.5	91.5	91.5	0
1774387500	91.5	0	0.00	91.5	91.5	91.5	0
1774301100	91.5	-0.5	-0.54	90	91.5	90	132
1774041900	92	0	0.00	91.5	92.5	91.5	31
1773955500	92	-1	-1.08	93	93	92	103
1773869100	93	-1.5	-1.59	94	94	93	111
1773782700	94.5	0	0.00	94.5	94.5	94.5	0
1773696300	94.5	0	0.00	94.5	94.5	94.5	50
1773437100	94.5	-1	-1.05	94.5	94.5	94.5	493
1773350700	95.5	0	0.00	95.5	95.5	95.5	0
1773264300	95.5	-2	-2.05	95.5	95.5	95.5	23
1773177900	97.5	0	0.00	97.5	97.5	97.5	0
1773091500	97.5	-3.5	-3.47	96	97.5	96	327