Getlink SE【TNU3】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	-0.080001	-0.428729903537	18.66	18.95	18.19	67	18.36369048	DE
4	0.409999	2.25646119978	18.17	19.04	18.17	276	18.50884858	DE
12	-0.860001	-4.42387345679	19.44	19.829999	17.94	372	18.72353505	DE
26	2.639999	16.5621016311	15.94	20.18	15.76	552	17.65218849	DE
52	2.319999	14.2681365314	16.26	20.18	15	504	16.84773286	DE
156	3.159999	20.4928599222	15.42	20.18	14.3	414	16.34565627	DE
260	3.159999	20.4928599222	15.42	20.18	14.3	414	16.34565627	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
1783369500	18.61	-0.02	-0.11	18.6	18.61	18.489999	66
1783110300	18.63	0.16	0.87	18.579999	18.66	18.579999	11
1783023900	18.47	0.22	1.21	18.26	18.57	18.26	66
1782937500	18.25	-0.48	-2.56	18.19	18.25	18.19	217
1782851100	18.73	0.11	0.59	18.95	18.95	18.73	36
1782764700	18.62	-0.09	-0.48	18.66	18.66	18.61	6
1782505500	18.71	-0.31	-1.63	18.69	18.77	18.69	155
1782419100	19.02	0.43	2.31	18.87	19.04	18.84	294
1782332700	18.59	0.04	0.22	18.47	18.59	18.47	6
1782246300	18.55	-0.05	-0.27	18.47	18.61	18.47	263
1782159900	18.6	0.24	1.31	18.329999	18.6	18.329999	1436
1781900700	18.36	0.01	0.05	18.52	18.53	18.36	395
1781814300	18.35	0	0.00	18.35	18.35	18.35	0
1781727900	18.35	-0.16	-0.86	18.54	18.54	18.35	202
1781641500	18.51	0.1	0.54	18.45	18.51	18.45	9
1781555100	18.41	0	0.00	18.69	18.69	18.38	63
1781295900	18.41	-0.02	-0.11	18.67	18.67	18.41	184
1781209500	18.43	-0.02	-0.11	18.37	18.47	18.37	1542
1781123100	18.45	0.03	0.16	18.3	18.45	18.27	58
1781036700	18.42	0.04	0.22	18.46	18.47	18.42	82
1780950300	18.38	0.16	0.88	18.17	18.44	18.17	212
1780691100	18.22	-0.07	-0.38	18.27	18.34	18.22	28
1780604700	18.29	0.13	0.72	18.2	18.29	18.16	703
1780518300	18.16	0	0.00	18.16	18.16	18.16	0
1780431900	18.16	-0.62	-3.30	17.94	18.16	17.94	359
1780345500	18.78	0.03	0.16	18.78	18.85	18.67	1711
1780086300	18.75	-0.1	-0.53	18.89	18.89	18.75	61
1779999900	18.85	0.16	0.86	18.61	18.86	18.61	585
1779913500	18.69	0.12	0.65	18.739999	18.739999	18.69	59
1779827100	18.57	-0.08	-0.43	18.55	18.6	18.46	91
1779740700	18.649999	0.23	1.25	18.62	18.67	18.62	149
1779481500	18.42	-0.27	-1.44	18.95	18.95	18.399999	90
1779395100	18.69	0.19	1.03	18.6	18.69	18.59	361
1779308700	18.5	0	0.00	18.5	18.5	18.5	0
1779222300	18.5	0.02	0.11	18.53	18.53	18.5	3
1779135900	18.48	0.12	0.65	18.21	18.5	18.21	855
1778876700	18.36	-0.48	-2.55	18.51	18.52	18.36	176
1778790300	18.84	0.12	0.64	18.84	18.84	18.84	1
1778703900	18.72	0.27	1.46	18.72	18.72	18.72	1
1778617500	18.45	-0.12	-0.65	18.57	18.57	18.45	35
1778531100	18.57	0.04	0.22	18.47	18.62	18.47	169
1778271900	18.53	-0.07	-0.38	18.39	18.53	18.39	286
1778185500	18.6	-0.41	-2.16	18.88	18.88	18.6	6051
1778099100	19.01	0.17	0.90	19.01	19.01	19.01	50
1778012700	18.84	0.18	0.96	18.84	18.84	18.84	6
1777926300	18.66	-0.28	-1.48	19.14	19.2	18.66	29
1777580700	18.94	0.04	0.21	18.52	18.95	18.52	5
1777494300	18.899999	-0.36	-1.87	18.899999	18.899999	18.899999	2
1777407900	19.26	0.08	0.42	19.23	19.26	19.23	4
1777321500	19.18	-0.42	-2.14	19.53	19.53	19.18	461
1777062300	19.6	0.21	1.08	19.21	19.6	19.21	399
1776975900	19.39	-0.23	-1.17	19.37	19.39	19.36	772
1776889500	19.62	0.26	1.34	19.59	19.62	19.59	2
1776803100	19.36	-0.1	-0.51	19.57	19.57	19.36	3
1776716700	19.46	0.12	0.62	19.57	19.64	19.46	260
1776457500	19.34	-0.21	-1.07	19.52	19.52	19.34	102
1776371100	19.55	0.15	0.77	19.6	19.829999	19.55	910
1776284700	19.399999	0.02	0.10	19.399999	19.399999	19.399999	52
1776198300	19.38	-0.03	-0.15	19.55	19.55	19.38	73
1776111900	19.41	-0.37	-1.87	19.44	19.579999	19.41	679
1775852700	19.78	-0.1	-0.50	19.92	19.92	19.78	6
1775766300	19.88	0.37	1.90	19.37	19.88	19.37	572
1775679900	19.51	-0.08	-0.41	20.18	20.18	19.28	436
1775593500	19.59	0.17	0.88	19.39	19.61	19.32	175