Temenos AG【TE8N】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	6.7	9.71014492754	69	76.099999	69	93	74.42188814	DE
4	-3.149999	-3.99492585916	78.849999	79.2	69	165	72.19843935	DE
12	-0.95	-1.23939986954	76.65	89.15	69	165	75.86905664	DE
26	-9.75	-11.4101813926	85.45	94.2	67.9	190	77.06226259	DE
52	13.5	21.7041800643	62.2	94.2	61.35	201	75.33973366	DE
156	10.9	16.8209876543	64.8	94.2	59.75	187	75.12784959	DE
260	10.9	16.8209876543	64.8	94.2	59.75	187	75.12784959	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
1783110300	76.099999	0	0.00	76.099999	76.099999	76.099999	0
1783023900	76.099999	1.05	1.40	74.849999	76.099999	74.849999	128
1782937500	75.05	3.65	5.11	71.95	75.05	71.95	202
1782851100	71.4	-0.9	-1.24	72.15	72.15	71.4	37
1782764700	72.3	3.3	4.78	70.4	72.3	70.4	93
1782505500	69	-2.15	-3.02	69	69	69	6
1782419100	71.15	-1.15	-1.59	70.55	71.15	70.3	276
1782332700	72.3	1.8	2.55	71.5	72.3	71.5	231
1782246300	70.5	0.3	0.43	70.5	70.5	70.5	115
1782159900	70.2	0.25	0.36	70.2	70.2	70.2	13
1781900700	69.95	0.05	0.07	70	70.2	69.599999	206
1781814300	69.9	-2.05	-2.85	70.75	70.75	69.8	111
1781727900	71.95	0.45	0.63	71.3	71.95	71.2	70
1781641500	71.5	0.9	1.27	71.7	71.7	71.099999	534
1781555100	70.599999	1	1.44	70.7	70.8	70.55	130
1781295900	69.599999	-1.9	-2.66	70.3	70.3	69.349999	190
1781209500	71.5	-0.3	-0.42	71.75	71.75	70.099999	189
1781123100	71.8	-2.6	-3.49	72.7	72.7	71.8	167
1781036700	74.4	-1.55	-2.04	74.349999	74.4	73.4	128
1780950300	75.95	0	0.00	75.95	75.95	75.95	0
1780691100	75.95	-2.85	-3.62	78.849999	79.2	75.65	314
1780604700	78.8	1.8	2.34	78	78.8	78	59
1780518300	77	0	0.00	77	77	77	0
1780431900	77	-2.35	-2.96	79.599999	80.55	77	1683
1780345500	79.349999	7.15	9.90	74	79.349999	74	247
1780086300	72.2	0.65	0.91	71.7	72.349999	71.7	5
1779999900	71.55	0	0.00	71.15	71.75	70.25	143
1779913500	71.55	-2.95	-3.96	73.099999	73.15	71.3	351
1779827100	74.5	-0.35	-0.47	73.95	74.5	73.95	68
1779740700	74.849999	1.95	2.67	74.599999	74.849999	74.599999	2
1779481500	72.9	-1.3	-1.75	73.9	74.25	72.9	78
1779395100	74.2	-4.7	-5.96	78	78	73.349999	86
1779308700	78.9	-0.65	-0.82	78.349999	78.9	78.349999	486
1779222300	79.55	0.8	1.02	80.5	80.5	79.55	48
1779135900	78.75	0	0.00	78.75	78.75	78.75	0
1778876700	78.75	1.75	2.27	77.5	78.75	77.5	191
1778790300	77	0.6	0.79	77	77	77	40
1778703900	76.4	-2.55	-3.23	77.849999	77.849999	75	94
1778617500	78.95	-4.7	-5.62	77.7	78.95	77.7	58
1778531100	83.65	0	0.00	83.65	83.65	83.65	0
1778271900	83.65	0	0.00	83.65	83.65	83.65	0
1778185500	83.65	0.8	0.97	82.9	83.65	82.9	65
1778099100	82.849999	0.65	0.79	82.9	82.9	82.8	59
1778012700	82.2	0.1	0.12	82.599999	82.599999	82.2	4
1777926300	82.099999	2.25	2.82	81	82.099999	81	90
1777580700	79.849999	-0.7	-0.87	79.849999	79.849999	79.849999	1
1777494300	80.55	1.15	1.45	79.599999	80.55	79.599999	102
1777407900	79.4	-1.1	-1.37	79.4	79.4	79.4	38
1777321500	80.5	0	0.00	80.5	80.5	80.5	0
1777062300	80.5	-0.25	-0.31	80.65	80.65	80.5	399
1776975900	80.75	-6.45	-7.40	86.35	86.9	80.75	28
1776889500	87.2	0.2	0.23	86.8	89.15	86.8	16
1776803100	87	3.4	4.07	83.849999	87	82.849999	142
1776716700	83.599999	-1.65	-1.94	84.3	84.4	83.05	153
1776457500	85.25	4.25	5.25	85.8	85.8	85.25	43
1776371100	81	0	0.00	81	81	81	0
1776284700	81	0.9	1.12	81	81	81	30
1776198300	80.099999	6.5	8.83	77.3	80.099999	77.3	353
1776111900	73.599999	-0.85	-1.14	73.599999	73.599999	73.599999	1
1775852700	74.45	-0.75	-1.00	76.65	76.65	74.45	253
1775766300	75.2	-4.35	-5.47	78.75	78.75	75.15	135
1775679900	79.55	0.9	1.14	79.8	79.8	79.55	40
1775593500	78.65	0.45	0.58	78.65	78.65	78.65	6