T Mobile USA Inc【TM5】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	-6.6	-4.09632571996	161.12	163.02	149.84	2899	157.51786759	DE
4	-11.8	-7.09475709476	166.32	168	149.84	2610	161.55389131	DE
12	-30.74	-16.5928964698	185.26	190.98	149.84	2808	167.58981253	DE
26	-24.58	-13.7241764377	179.1	191.92	149.84	3352	169.60186587	DE
52	-56.88	-26.9063386944	211.4	224.65	149.84	2827	181.55466597	DE
156	31.14	25.2390987194	123.38	265	117.64	2372	187.71158374	DE
260	34.76	29.0247160989	119.76	265	89.31	1599	180.10881696	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	155.74	3.46	2.27	152.74	156.36	152.3	4535
1780604700	152.28	-4.12	-2.63	158.6	158.76	149.84	5008
1780518300	156.4	-5.36	-3.31	163	163.02	155.6	2199
1780431900	161.76	0.78	0.48	160.94	162	159.36	2787
1780345500	160.97998	-0.44	-0.27	161.72	162.3	159.84	1566
1780086300	161.41999	-0.26	-0.16	161.12	161.69999	159.6	2933
1779999900	161.68	-2.74	-1.67	168	168	161.68	4958
1779913500	164.41999	-0.58	-0.35	163.69999	165.97998	162.88	3829
1779827100	165	0.96	0.59	164.06	165.84	162.02	2727
1779740700	164.04	-1.14	-0.69	165.78	165.78	162.9	1888
1779481500	165.18	1.62	0.99	165.08	165.47998	163.9	1364
1779395100	163.56	-0.22	-0.13	163.04	164.28	162.84	949
1779308700	163.78	-2.26	-1.36	167.46	167.76	162.58	4860
1779222300	166.04	2.32	1.42	164.38	167.84	163.28	1159
1779135900	163.72	4.28	2.68	160	163.72	159.12	1657
1778876700	159.44	-1.94	-1.20	162.16	166	159.28	4496
1778790300	161.38	-1.22	-0.75	162.96	163.46	161.38	1141
1778703900	162.6	-1.9	-1.16	164.41999	166.66	162.6	2651
1778617500	164.5	2.3	1.42	162.58	165.82	162.12	3135
1778531100	162.19999	-2.18	-1.33	165	165.47998	161.3	1908
1778271900	164.38	-0.98	-0.59	166.32	166.32	164.38	993
1778185500	165.36	0.98	0.60	163.97998	166.69999	163.97998	1708
1778099100	164.38	-1.66	-1.00	164	166	162.5	3141
1778012700	166.04	-0.04	-0.02	168.34	168.34	165	2626
1777926300	166.08	-0.5	-0.30	167	168.69999	164.6	4228
1777580700	166.58	-3.22	-1.90	169.41999	171	166.52	3414
1777494300	169.8	11.14	7.02	162.08	171.72	161.9	5584
1777407900	158.66	3.42	2.20	156.56	159.9	156.52	3380
1777321500	155.24	-6.58	-4.07	162.24	162.32	155.24	2780
1777062300	161.82	-4.04	-2.44	166.4	166.44	160.96	3690
1776975900	165.86	4.58	2.84	162	167.68	161.18	7765
1776889500	161.28	-5.08	-3.05	167	167.63999	157.86	7259
1776803100	166.36	-2.02	-1.20	169.12	174.54	166.13999	1484
1776716700	168.38	0.84	0.50	170	170.5	167.1	1191
1776457500	167.54	0	0.00	167.86	168.34	164.46	2164
1776371100	167.54	5.84	3.61	161.02	167.54	161	3349
1776284700	161.69999	0.78	0.48	161.56	162.9	160.6	1536
1776198300	160.91999	-2.56	-1.57	164	164.18	159.63999	3059
1776111900	163.47998	-2.62	-1.58	169.5	169.97999	162.41999	3055
1775852700	166.1	-2.34	-1.39	168.78	170.69999	165.8	2634
1775766300	168.44	-0.82	-0.48	168.6	170.96	167.86	5763
1775679900	169.26	-4.36	-2.51	174	175.46	168.54	2900
1775593500	173.62	-0.36	-0.21	172.72	174.1	170.4	998
1775161500	173.98	-2.64	-1.49	176.66	179	172.34	1131
1775075100	176.62	-4.76	-2.62	180.5	182.14	173.44	1940
1774988700	181.38	-5.58	-2.98	186.8	188.92	180.34	6617
1774902300	186.96	5.28	2.91	182.5	188.48	182.5	3688
1774646700	181.68	-1.02	-0.56	184.76	185.36	181.68	830
1774560300	182.7	0.22	0.12	181.52	184.7	181.16	2308
1774473900	182.48	-0.74	-0.40	181.94	183.72	181.84	314
1774387500	183.22	3.32	1.85	179.08	184.26	178.82	497
1774301100	179.9	-0.52	-0.29	180.8	184.34	178.6	4686
1774041900	180.42	2.46	1.38	177.02	181.5	176.94	2198
1773955500	177.96	-1.08	-0.60	180.72	181.98	176.2	1680
1773869100	179.04	-6.96	-3.74	184.42	187.46	178.56	1328
1773782700	186	0.48	0.26	187.52	188.94	185.44	1091
1773696300	185.52	-4.66	-2.45	190.98	190.98	182.32	2206
1773437100	190.18	4.44	2.39	185.26	190.18	185.26	3645
1773350700	185.74	1.28	0.69	186.5	186.54	183.54	1144
1773264300	184.46	-2.98	-1.59	189.1	191.18	183.02	2552
1773177900	187.44	-0.86	-0.46	190	190	186.02	3057
1773091500	188.3	-2.72	-1.42	189.08	191.92	187.56	1517
1772832300	191.02	0.94	0.49	189.56	191.04	188.74	983