Telecom Argentina SA【TEO】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	-0.8	-6.50406504065	12.3	13.5	11.4	27201	12.53101159	DE
4	1.5500001	15.5778906088	9.9499999	13.5	9.65	10810	12.38084501	DE
12	1.8000001	18.5567022532	9.6999999	13.5	9.35	4085	12.14529674	DE
26	0.2	1.76991150442	11.3	13.5	8.9	2745	11.44482302	DE
52	3.2	38.5542168675	8.3	13.5	5.5	2001	10.42959531	DE
156	6.2	116.981132075	5.3	15.1	4.32	1493	10.41536824	DE
260	6.2	116.981132075	5.3	15.1	4.32	1493	10.41536824	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	11.6	0.1	0.87	11.6	11.9	11.5	6108
1780604700	11.5	-0.3	-2.54	11.5	11.8	11.4	2454
1780518300	11.8	-0.3	-2.48	12	12.2	11.4	4561
1780431900	12.1	-0.5	-3.97	12.6	12.9	12.1	6069
1780345500	12.6	0	0.00	12.8	13.2	12.5	6568
1780086300	12.6	0.5	4.13	12.3	13.5	12	116352
1779999900	12.1	0.1	0.83	11.8	12.1	11.8	1045
1779913500	12	1.7	16.50	10.699999	12	10.699999	6698
1779827100	10.3	0.35	3.52	10.3	10.3	10.3	200
1779740700	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1779481500	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1779395100	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1779308700	9.9499999	-0.25	-2.45	9.9	9.9499999	9.9	4100
1779222300	10.199999	0.1	0.99	10.199999	10.199999	10.199999	115
1779135900	10.1	0	0.00	10.1	10.1	10.1	0
1778876700	10.1	-0.3	-2.88	10.3	10.5	10.1	974
1778790300	10.4	0.6	6.12	10.4	10.4	10.4	630
1778703900	9.8	-0.4	-3.92	9.9	9.9	9.65	141
1778617500	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1778531100	10.199999	0.1	0.99	9.9499999	10.199999	9.8	1427
1778271900	10.1	0	0.00	10.1	10.1	10.1	0
1778185500	10.1	-0.3	-2.88	10.6	10.6	10.1	367
1778099100	10.4	0.3	2.97	10	10.4	10	1048
1778012700	10.1	-0.2	-1.94	10.1	10.1	10.1	500
1777926300	10.3	0	0.00	10.3	10.3	10.3	0
1777580700	10.3	0.95	10.16	10.4	10.4	10.199999	574
1777494300	9.35	0	0.00	9.35	9.35	9.35	0
1777407900	9.35	-0.35	-3.61	9.35	9.35	9.35	763
1777321500	9.6999999	0.05	0.52	9.6999999	9.6999999	9.6999999	100
1777062300	9.65	-0.55	-5.39	9.8	9.8	9.6	923
1776975900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1776889500	10.199999	0	0.00	10.199999	10.3	10.199999	214
1776803100	10.199999	0	0.00	10.4	10.4	10.1	776
1776716700	10.199999	0	0.00	9.65	10.199999	9.65	1400
1776457500	10.199999	0.35	3.55	10.199999	10.199999	10.199999	591
1776371100	9.85	0	0.00	9.85	9.85	9.85	0
1776284700	9.85	0.05	0.51	10.1	10.1	9.85	650
1776198300	9.8	0.15	1.55	9.8	9.8	9.75	147
1776111900	9.65	0	0.00	9.65	9.65	9.65	466
1775852700	9.65	-0.25	-2.53	9.8	9.8	9.65	206
1775766300	9.9	0	0.00	9.9	9.9	9.9	0
1775679900	9.9	0.2	2.06	9.9	9.9	9.9	10
1775593500	9.6999999	-0.15	-1.52	10.1	10.1	9.6999999	83
1775161500	9.85	0.05	0.51	9.85	9.85	9.85	39
1775075100	9.8	0	0.00	9.8	9.8	9.8	0
1774988700	9.8	0	0.00	9.8	9.8	9.8	0
1774902300	9.8	-0.3	-2.97	9.8	9.8	9.8	984
1774646700	10.1	0.1	1.00	10.199999	10.199999	10.1	1254
1774560300	10	0.05	0.50	10.3	10.3	10	203
1774473900	9.9499999	0.15	1.53	9.9499999	9.9499999	9.9499999	1000
1774387500	9.8	0.1	1.03	10.1	10.1	9.8	130
1774301100	9.6999999	-0.1	-1.02	9.6999999	9.6999999	9.6999999	100
1774041900	9.8	0.05	0.51	9.8	9.8	9.8	610
1773955500	9.75	0.05	0.52	9.75	9.75	9.75	2748
1773869100	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1773782700	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1773696300	9.6999999	-0.5	-4.90	9.6999999	9.6999999	9.6999999	250
1773437100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773350700	10.199999	-0.5	-4.67	10.6	10.6	10.199999	350
1773264300	10.699999	1.25	13.23	10	10.699999	10	576
1773177900	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1773091500	9.4499999	0.1	1.07	9.4499999	9.4499999	9.4499999	15