Tomra Systems ASA【TMRA】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	-0.29	-3.18331503842	9.11	9.365	8.76	25357	8.90126168	DE
4	0.07	0.8	8.75	9.4	8.5	18826	8.91567472	DE
12	-1.31	-12.9318854886	10.13	11.56	8.205	24533	9.09870223	DE
26	-2.72	-23.5701906412	11.54	12.5	8.205	18839	9.82721817	DE
52	-4.6	-34.2771982116	13.42	14.44	8.205	16877	10.78039986	DE
156	-3.925	-30.7963907415	12.745	16.47	6.802	17444	11.31745063	DE
260	-3.925	-30.7963907415	12.745	16.47	6.802	17444	11.31745063	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
1780604700	8.91	-0.01	-0.11	8.9	9	8.81	22306
1780518300	8.92	0.04	0.51	8.865	9.085	8.76	43062
1780431900	8.875	0.05	0.57	8.845	8.975	8.81	17860
1780345500	8.8249999	-0.22	-2.43	9.045	9.085	8.765	30880
1780086300	9.045	-0.12	-1.31	9.11	9.365	9.015	12677
1779999900	9.1649999	0.02	0.22	9.18	9.2449999	9.125	6914
1779913500	9.145	-0.04	-0.38	9.135	9.3	9.085	8301
1779827100	9.18	-0.05	-0.49	9.23	9.23	9.055	9541
1779740700	9.225	0.12	1.26	9.145	9.23	9.0749999	8505
1779481500	9.11	-0.08	-0.87	9.19	9.2899999	9.11	4702
1779395100	9.19	0	0.00	9.21	9.25	9.0749999	10129
1779308700	9.19	0	0.00	9.19	9.195	9.025	9658
1779222300	9.19	0.19	2.11	8.89	9.4	8.89	44483
1779135900	9	0.35	4.05	8.615	9	8.5	24147
1778876700	8.65	-0.04	-0.46	8.715	8.715	8.59	29248
1778790300	8.69	-0.04	-0.46	8.7799999	8.815	8.69	5736
1778703900	8.73	0.05	0.58	8.71	8.7899999	8.65	6513
1778617500	8.68	0.06	0.70	8.605	8.855	8.6	42935
1778531100	8.6199999	-0.25	-2.82	8.775	8.7799999	8.605	21451
1778271900	8.8699999	0.14	1.60	8.75	8.92	8.675	17476
1778185500	8.73	-0.05	-0.51	8.765	8.93	8.705	15767
1778099100	8.775	-0.2	-2.17	8.9949999	8.9949999	8.6549999	41041
1778012700	8.97	0.1	1.07	9.11	9.11	8.755	19968
1777926300	8.875	0.26	2.96	8.5749999	9.145	8.525	41797
1777580700	8.6199999	-0.07	-0.81	8.76	8.815	8.52	42275
1777494300	8.69	0.28	3.27	8.48	8.7449999	8.315	58251
1777407900	8.4149999	-0.12	-1.35	8.525	8.525	8.205	40791
1777321500	8.5299999	0.12	1.43	8.505	8.6999999	8.33	119996
1777062300	8.41	-2.72	-24.44	10.55	10.56	8.225	317058
1776975900	11.13	0.02	0.18	11.02	11.18	10.92	7068
1776889500	11.11	-0.09	-0.80	11.26	11.4	11.11	5468
1776803100	11.2	-0.11	-0.97	11.45	11.45	11.19	5701
1776716700	11.31	-0.04	-0.35	11.3	11.38	11.11	12085
1776457500	11.35	0.13	1.16	11.24	11.37	10.98	12716
1776371100	11.22	0.27	2.47	10.98	11.22	10.98	15240
1776284700	10.95	-0.06	-0.54	11	11.04	10.9	6092
1776198300	11.01	0.04	0.36	10.98	11.04	10.94	5100
1776111900	10.97	-0.28	-2.49	11.19	11.3	10.88	12383
1775852700	11.25	0.49	4.55	10.76	11.56	10.76	40618
1775766300	10.76	0.23	2.18	10.51	10.82	10.46	9813
1775679900	10.529999	0.3	2.93	10.56	10.64	10.38	8545
1775593500	10.23	0.01	0.10	10.23	10.5	10.06	14133
1775161500	10.22	-0.12	-1.16	10.039999	10.31	10.039999	2839
1775075100	10.34	0.04	0.39	10.39	10.61	10.27	7654
1774988700	10.3	0.1	0.98	10.22	10.38	10.22	4245
1774902300	10.199999	0.47	4.83	9.755	10.25	9.69	12333
1774646700	9.73	-0.37	-3.66	10.09	10.17	9.73	12256
1774560300	10.1	0.03	0.30	10.01	10.15	9.975	3744
1774473900	10.07	0.12	1.21	9.9	10.15	9.9	3644
1774387500	9.9499999	0.21	2.21	9.63	9.9499999	9.63	5597
1774301100	9.735	-0.28	-2.75	9.9149999	9.9149999	9.485	55162
1774041900	10.01	-0.39	-3.75	10.34	10.42	9.93	11968
1773955500	10.4	-0.06	-0.57	10.58	10.699999	10.33	11311
1773869100	10.46	0.1	0.97	10.42	10.75	10.38	5264
1773782700	10.36	0.09	0.88	10.279999	10.39	10.22	6194
1773696300	10.27	0.17	1.68	10.02	10.35	9.99	15866
1773437100	10.1	-0.09	-0.88	10.13	10.13	9.97	11893
1773350700	10.19	0.05	0.49	10.06	10.21	10	6662
1773264300	10.14	0.06	0.60	10.1	10.22	9.96	41741
1773177900	10.08	-0.2	-1.95	10.32	10.369999	10.06	12730
1773091500	10.279999	-0.18	-1.72	10.26	10.289999	10.06	19425
1772832300	10.46	0.28	2.75	10.3	10.46	10.279999	5922
1772745900	10.18	-0.07	-0.68	10.11	10.36	10.11	5053