Tonies SE【TNIE】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	0.72	6.94980694981	10.36	11.2	10.36	14803	10.71498811	DE
4	0.78	7.57281553398	10.3	11.2	9.94	15451	10.62709103	DE
12	0.66	6.3339731286	10.42	11.2	9.4	18500	10.27577601	DE
26	1.85	20.0433369447	9.23	11.96	8.98	23080	10.51536048	DE
52	4.8	76.4331210191	6.28	11.96	5.56	22355	9.12885623	DE
156	6.07	121.157684631	5.01	11.96	4.3	16399	7.35856305	DE
260	-2.92	-20.8571428571	14	14.2	3.48	24998	6.77730486	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	10.6	-0.08	-0.75	10.88	10.88	10.5	15062
1781036700	10.68	0.04	0.38	10.66	10.92	10.64	6194
1780950300	10.64	-0.08	-0.75	10.72	10.88	10.42	15703
1780691100	10.72	-0.24	-2.19	10.78	11.2	10.72	24805
1780604700	10.96	0.36	3.40	10.36	10.96	10.36	12252
1780518300	10.6	0.08	0.76	10.6	10.6	10.32	8362
1780431900	10.52	-0.08	-0.75	10.6	10.84	10.52	17870
1780345500	10.6	-0.32	-2.93	10.92	10.92	10.6	11308
1780086300	10.92	0	0.00	10.98	11	10.68	11454
1779999900	10.92	0.02	0.18	10.98	10.98	10.8	9585
1779913500	10.9	0.16	1.49	10.56	10.98	10.56	16879
1779827100	10.74	0.04	0.37	10.68	10.78	10.5	7912
1779740700	10.699999	0.18	1.71	10.5	10.86	10.5	34962
1779481500	10.52	0.3	2.94	10.22	10.64	10.22	15538
1779395100	10.22	-0.22	-2.11	10.44	10.619999	10.22	10213
1779308700	10.44	-0.16	-1.51	10.46	10.64	10.199999	23265
1779222300	10.6	0.08	0.76	10.46	10.78	10.36	12502
1779135900	10.52	-0.1	-0.94	10.5	10.619999	10.3	20343
1778876700	10.619999	0.24	2.31	10.42	10.619999	10.06	12597
1778790300	10.38	0.08	0.78	10.3	10.58	9.94	22217
1778703900	10.3	0.46	4.67	10.18	10.3	9.8	19289
1778617500	9.84	-0.32	-3.15	9.98	10.18	9.72	13151
1778531100	10.16	0.14	1.40	10.119999	10.16	9.81	28196
1778271900	10.02	-0.18	-1.76	10.119999	10.119999	9.98	8879
1778185500	10.199999	-0.06	-0.58	10.279999	10.32	10.02	8727
1778099100	10.26	0.12	1.18	9.97	10.279999	9.96	16235
1778012700	10.14	-0.14	-1.36	10.18	10.34	9.9	14305
1777926300	10.279999	-0.1	-0.96	10.38	10.6	10.08	35925
1777580700	10.38	0.36	3.59	10.22	10.38	10	19885
1777494300	10.02	-0.46	-4.39	10.279999	10.34	10.02	13728
1777407900	10.48	0.3	2.95	10.02	10.619999	9.93	20336
1777321500	10.18	0.16	1.60	10.06	10.22	9.94	6866
1777062300	10.02	0.02	0.20	10.02	10.3	9.97	8981
1776975900	10	0.31	3.20	9.77	10.14	9.51	24313
1776889500	9.69	-0.33	-3.29	9.8699999	9.8699999	9.56	14276
1776803100	10.02	-0.06	-0.60	10.08	10.08	9.8	6507
1776716700	10.08	0.26	2.65	9.86	10.08	9.75	27670
1776457500	9.82	0.11	1.13	9.82	10	9.61	37019
1776371100	9.71	-0.13	-1.32	9.76	10.279999	9.67	26038
1776284700	9.84	-0.86	-8.04	10.44	10.6	9.6999999	83500
1776198300	10.699999	0.42	4.09	10.36	10.94	10.08	76122
1776111900	10.279999	-0.14	-1.34	10.16	10.34	9.64	20791
1775852700	10.42	0.36	3.58	10.119999	10.46	10.119999	8524
1775766300	10.06	-0.14	-1.37	10.38	10.38	9.96	9826
1775679900	10.199999	0.27	2.72	10.22	10.699999	10.18	8324
1775593500	9.93	-0.29	-2.84	10.02	10.22	9.85	11357
1775161500	10.22	0.04	0.39	9.99	10.22	9.96	1559
1775075100	10.18	0.06	0.59	10.16	10.38	9.99	7141
1774988700	10.119999	0.15	1.50	10	10.3	10	5889
1774902300	9.97	-0.21	-2.06	9.98	10.199999	9.88	9034
1774646700	10.18	-0.06	-0.59	10.22	10.279999	9.96	11658
1774560300	10.24	-0.28	-2.66	10.32	10.38	10.24	2591
1774473900	10.52	0.42	4.16	10.34	10.52	10.279999	3754
1774387500	10.1	-0.4	-3.81	10.3	10.5	10.1	7269
1774301100	10.5	0.7	7.14	9.81	10.52	9.6	46446
1774041900	9.8	-0.42	-4.11	10.34	10.4	9.4	74811
1773955500	10.22	-0.24	-2.29	10.42	10.52	10.22	6430
1773869100	10.46	-0.5	-4.56	10.94	10.94	10.22	32333
1773782700	10.96	0.38	3.59	10.619999	10.98	10.56	7008
1773696300	10.58	0.08	0.76	10.56	10.84	10.56	6068
1773437100	10.5	-0.1	-0.94	10.84	10.88	10.5	15639
1773350700	10.6	-0.28	-2.57	10.68	10.76	10.6	10118
1773264300	10.88	0.14	1.30	10.74	10.94	10.64	10221