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	0.5	0.675675675676	74	80.55	74	576	77.15499338	DE
4	-3.2	-4.1184041184	77.7	80.55	70.25	233	76.58069814	DE
12	-7.9	-9.58737864078	82.4	89.15	70.25	152	77.7640434	DE
26	-8.2	-9.915356711	82.7	94.2	67.9	177	77.95030796	DE
52	7.75	11.6104868914	66.75	94.2	59.75	198	75.48835399	DE
156	9.7	14.9691358025	64.8	94.2	59.75	189	75.3706353	DE
260	9.7	14.9691358025	64.8	94.2	59.75	189	75.3706353	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
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
1775161500	78.2	2.3	3.03	74.75	78.2	74.75	24
1775075100	75.9	0.6	0.80	76.45	76.45	75.9	120
1774988700	75.3	3.3	4.58	74.45	75.9	74.45	350
1774902300	72	-1	-1.37	72.45	72.45	72	95
1774646700	73	-3.45	-4.51	75.2	75.2	73	60
1774560300	76.45	0.2	0.26	75.45	76.45	74.8	186
1774473900	76.25	-3.95	-4.93	78.05	78.05	76.099999	229
1774387500	80.2	0	0.00	80.2	80.2	80.2	0
1774301100	80.2	-0.3	-0.37	80.95	80.95	80.2	35
1774041900	80.5	-1.5	-1.83	82.349999	84	80.099999	433
1773955500	82	-0.2	-0.24	82	82	82	1
1773869100	82.2	-1.9	-2.26	81.849999	82.2	81.849999	2
1773782700	84.099999	1.35	1.63	81.8	84.099999	81.8	93
1773696300	82.75	-1.15	-1.37	82.4	82.75	82.4	41
1773437100	83.9	0	0.00	83.9	83.9	83.9	0
1773350700	83.9	1.25	1.51	84.599999	84.599999	83.9	2
1773264300	82.65	-2	-2.36	82.849999	82.849999	82.65	9
1773177900	84.65	0.75	0.89	85.25	85.25	84.45	46
1773091500	83.9	2.9	3.58	79.95	84.4	79.75	268