Tenable Holdings Inc【TE7】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	1.8	8.03571428571	22.4	27	22.4	3123	25.8051553	DE
4	5.9	32.2404371585	18.3	27	17.5	1361	23.97822797	DE
12	6.935	40.1679698813	17.265	27	13.5	1043	20.04588237	DE
26	1.55	6.84326710817	22.65	27	13.5	999	19.6053996	DE
52	-4.8	-16.5517241379	29	30.59	13.5	817	21.52606016	DE
156	-17.57	-42.0636820685	41.77	48.4	13.5	454	24.25421269	DE
260	-17.57	-42.0636820685	41.77	48.4	13.5	454	24.25421269	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	24	-1	-4.00	25.9	25.9	23.9	2436
1780604700	25	-1	-3.85	25.4	25.7	24.9	1915
1780518300	26	-0.6	-2.26	26.8	27	25.5	3588
1780431900	26.6	1	3.91	24.9	26.6	24.5	5279
1780345500	25.6	1.1	4.49	24.2	25.6	24.2	2686
1780086300	24.5	2.2	9.87	22.4	24.5	22.4	2147
1779999900	22.3	1.1	5.19	21.1	22.3	20.899999	662
1779913500	21.2	-0.8	-3.64	22.2	22.2	21.2	1995
1779827100	22	-0.3	-1.35	22	22	22	210
1779740700	22.3	0.3	1.36	22.3	22.3	22.3	3
1779481500	22	0	0.00	21.6	22	21.6	777
1779395100	22	-0.1	-0.45	21.8	22.3	21.399999	1789
1779308700	22.1	1.4	6.76	22	22.7	21.5	2483
1779222300	20.7	1.1	5.61	19.75	20.8	19.75	370
1779135900	19.6	2.1	12.00	18.5	19.8	18.5	740
1778876700	17.5	-0.4	-2.23	17.5	17.5	17.5	3
1778790300	17.899999	0	0.00	17.899999	17.899999	17.899999	30
1778703900	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1778617500	17.899999	-0.05	-0.28	17.899999	17.899999	17.899999	598
1778531100	17.95	-0.3	-1.64	18.45	18.45	17.95	397
1778271900	18.25	-0.2	-1.08	18.3	18.3	18.25	180
1778185500	18.45	0.45	2.50	18.149999	18.8	18.1	5873
1778099100	18	0.1	0.56	18	18	18	2135
1778012700	17.899999	0.2	1.13	17.75	17.899999	17.75	1424
1777926300	17.7	0.25	1.43	18.2	18.55	17.7	1481
1777580700	17.45	-1.05	-5.68	17.45	18.35	17.45	1748
1777494300	18.5	0.6	3.35	17.5	18.5	17.5	4061
1777407900	17.899999	0.3	1.70	17.3	17.899999	17.3	325
1777321500	17.6	0.9	5.39	17.5	17.6	17.5	201
1777062300	16.7	-0.2	-1.18	16.7	16.7	16.7	100
1776975900	16.899999	-0.7	-3.98	17.149999	17.35	16.899999	525
1776889500	17.6	0.35	2.03	17.35	17.6	17.35	378
1776803100	17.25	0.9	5.50	16.8	17.75	16.8	511
1776716700	16.35	0	0.00	16.45	16.95	16.35	831
1776457500	16.35	0.45	2.83	16.35	16.35	16.35	300
1776371100	15.9	0.65	4.26	16	16.2	15.9	661
1776284700	15.25	0.15	0.99	15.25	15.35	15.25	729
1776198300	15.1	0.35	2.37	15	15.1	15	1331
1776111900	14.75	1.1	8.06	13.5	14.8	13.5	1568
1775852700	13.65	0	0.00	13.9	13.9	13.5	1266
1775766300	13.65	-2.55	-15.74	14.4	14.4	13.6	1569
1775679900	16.2	0.05	0.31	15.5	16.2	15.5	150
1775593500	16.149999	1.43	9.75	16.149999	16.149999	16.149999	1
1775161500	14.715	-0.06	-0.37	14.715	14.715	14.715	305
1775075100	14.77	0.08	0.54	14.91	14.91	14.77	69
1774988700	14.69	-0.11	-0.71	14.69	14.69	14.69	5
1774902300	14.795	0.41	2.85	14.565	14.795	14.35	453
1774646700	14.385	-1.61	-10.07	15.705	15.705	13.885	1190
1774560300	15.995	0.17	1.07	15.33	15.995	15.33	510
1774473900	15.825	-1.48	-8.53	15.825	15.825	15.825	50
1774387500	17.3	0.16	0.93	17.3	17.3	17.3	100
1774301100	17.14	-0.06	-0.38	17.055	17.14	16.715	133
1774041900	17.204999	-0.13	-0.72	17.255	17.255	17	1075
1773955500	17.329999	-0.31	-1.76	17.285	17.329999	17.285	500
1773869100	17.64	0.23	1.29	17.485	17.75	17.485	334
1773782700	17.415	-0.23	-1.28	17.415	17.415	17.415	50
1773696300	17.64	0.19	1.09	18.075	18.075	17.5	33
1773437100	17.45	-0.13	-0.74	17.265	17.45	17.265	590
1773350700	17.579999	0	0.00	17.579999	17.579999	17.579999	0
1773264300	17.579999	-0.42	-2.33	17.579999	17.579999	17.579999	150
1773177900	18	0	0.00	18	18	18	0
1773091500	18	0.02	0.14	18.19	18.19	17.69	732