PostNL NV【TNTC】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	0.0075	0.829187396352	0.9045	0.94	0.9025	18190	0.91232622	DE
4	-0.0815	-8.20332159034	0.9935	1.0049999	0.899	18924	0.94302926	DE
12	-0.213	-18.9333333333	1.125	1.143	0.899	22028	0.99080912	DE
26	-0.138	-13.1428571429	1.05	1.2789999	0.899	30334	1.08580186	DE
52	0.005	0.551267916207	0.907	1.2789999	0.899	37687	1.02914682	DE
156	-1.199	-56.7977261961	2.111	2.248	0.78	55174	1.17689707	DE
260	-3.66	-80.0524934383	4.572	4.743	0.78	40417	1.22641156	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
1782764700	0.9145	-0.004	-0.44	0.9315	0.9315	0.906	16578
1782505500	0.9185	0.0075	0.82	0.913	0.94	0.913	23312
1782419100	0.911	-0.01	-1.09	0.9145	0.9145	0.911	5163
1782332700	0.921	0.0165	1.82	0.9055	0.921	0.9025	11278
1782246300	0.9045	-0.004	-0.44	0.9045	0.915	0.9045	34619
1782159900	0.9085	-0.017	-1.84	0.9175	0.925	0.899	40507
1781900700	0.9255	-0.019	-2.01	0.9445	0.95	0.9255	35686
1781814300	0.9445	-0.0155	-1.61	0.9745	0.9745	0.9425	13001
1781727900	0.96	-0.0055	-0.57	0.9565	0.9625	0.9515	20691
1781641500	0.9655	-0.01	-1.03	0.9705	0.9855	0.962	26531
1781555100	0.9755	-0.0095	-0.96	0.9905	1.0049999	0.9715	18933
1781295900	0.985	0.0275	2.87	0.9595	0.993	0.9595	33557
1781209500	0.9575	0.0015	0.16	0.949	0.966	0.949	28988
1781123100	0.956	0.001	0.10	0.9505	0.963	0.9485	18442
1781036700	0.955	-0.008	-0.83	0.9625	0.966	0.955	11046
1780950300	0.963	0.0045	0.47	0.968	0.968	0.9495	11836
1780691100	0.9585	-0.0115	-1.19	0.9765	0.9865	0.9585	13876
1780604700	0.97	-0.005	-0.51	0.9655	0.9795	0.9655	1841
1780518300	0.975	-0.0205	-2.06	0.9915	0.9915	0.9655	6103
1780431900	0.9955	0.005	0.50	0.9935	1.002	0.993	6486
1780345500	0.9905	-0.0195	-1.93	1.0109999	1.0109999	0.9885	18443
1780086300	1.01	-0.01	-0.69	1.01	1.02	1.0049999	11724
1779999900	1.0169999	0.01	0.79	1.0089999	1.0169999	0.9995	5653
1779913500	1.0089999	0	0.40	1.0069999	1.032	1.0069999	15308
1779827100	1.0049999	-0.03	-2.62	1.049	1.049	0.994	10121
1779740700	1.032	0.02	2.28	1.0389999	1.047	0.987	4438
1779481500	1.0089999	0.02	1.66	1	1.0089999	0.997	15638
1779395100	0.9925	0.0225	2.32	0.9755	1	0.9755	36767
1779308700	0.97	-0.002	-0.21	0.965	0.9955	0.965	63384
1779222300	0.972	0.0005	0.05	0.9755	0.9795	0.963	13753
1779135900	0.9715	0.006	0.62	0.949	0.9735	0.947	9617
1778876700	0.9655	-0.008	-0.82	0.96	0.9655	0.9505	12940
1778790300	0.9735	0.0195	2.04	0.962	0.9735	0.9575	6095
1778703900	0.954	-0.0105	-1.09	0.963	0.963	0.9485	3987
1778617500	0.9645	0	0.00	0.9565	0.97	0.945	31949
1778531100	0.9645	0.0265	2.83	0.9555	0.976	0.947	45453
1778271900	0.938	-0.002	-0.21	0.9335	0.95	0.9335	12949
1778185500	0.94	-0.016	-1.67	0.9575	0.9575	0.935	11322
1778099100	0.956	0.0205	2.19	0.9325	0.966	0.918	45062
1778012700	0.9355	0.001	0.11	0.9445	0.95	0.925	26051
1777926300	0.9345	-0.0095	-1.01	0.9605	0.964	0.9265	41859
1777580700	0.944	-0.0005	-0.05	0.94	0.9485	0.935	16098
1777494300	0.9445	-0.0615	-6.11	1.018	1.0189999	0.9355	95287
1777407900	1.006	-0.06	-5.45	1.059	1.059	1.0009999	53257
1777321500	1.064	0.01	0.76	1.049	1.069	1.049	1506
1777062300	1.056	0.02	1.44	1.045	1.062	1.045	18244
1776975900	1.0409999	-0.03	-2.80	1.071	1.071	1.0409999	40341
1776889500	1.071	-0.01	-0.83	1.099	1.099	1.069	3401
1776803100	1.08	0.02	2.08	1.063	1.08	1.063	15592
1776716700	1.058	-0.01	-0.94	1.07	1.071	1.053	5742
1776457500	1.068	0	0.09	1.077	1.077	1.063	3503
1776371100	1.067	-0.05	-4.73	1.078	1.085	1.067	25108
1776284700	1.12	0.01	1.17	1.1	1.12	1.098	19259
1776198300	1.107	0	0.45	1.076	1.115	1.076	20056
1776111900	1.102	-0.01	-1.25	1.104	1.122	1.077	44403
1775852700	1.116	-0.02	-1.50	1.131	1.1359999	1.105	3913
1775766300	1.133	0	0.18	1.1399999	1.1399999	1.1319999	11506
1775679900	1.131	0.03	2.63	1.129	1.143	1.123	48463
1775593500	1.102	-0.02	-1.43	1.125	1.125	1.083	53010
1775161500	1.118	0.01	0.72	1.091	1.1279999	1.091	20392
1775075100	1.11	0	0.09	1.093	1.11	1.093	14326
1774988700	1.109	0.06	5.32	1.059	1.111	1.05	50704
1774902300	1.053	-0.02	-1.59	1.071	1.071	1.0349999	51450