Tieto Corporation【TTEB】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	0.160001	0.846566182358	18.899999	19.53	18.899999	32	19.12562476	DE
4	-1.58	-7.65503875969	20.64	21.62	18.829999	304	20.34749849	DE
12	-0.05	-0.261643118786	19.11	21.62	17.92	420	19.75511271	DE
26	0.94	5.18763796909	18.12	21.62	16.7	1460	18.67365304	DE
52	2.86	17.6543209877	16.2	21.62	14.37	1175	17.79171906	DE
156	-3.76	-16.476774759	22.82	22.88	14.37	789	17.82990603	DE
260	-3.76	-16.476774759	22.82	22.88	14.37	789	17.82990603	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
1782505500	19.09	0.07	0.37	19.09	19.09	19.09	28
1782419100	19.02	-0.12	-0.63	19.02	19.02	19.02	53
1782332700	19.14	-0.39	-2.00	19.16	19.16	19.14	2
1782246300	19.53	0.63	3.33	19.19	19.53	19.19	38
1782159900	18.899999	-0.06	-0.32	18.899999	18.899999	18.899999	39
1781900700	18.96	-0.01	-0.05	18.829999	18.96	18.829999	2
1781814300	18.97	-1.27	-6.27	20	20	18.97	292
1781727900	20.239999	-0.02	-0.10	20.42	20.42	20.239999	257
1781641500	20.26	-0.26	-1.27	20.26	20.26	20.26	38
1781555100	20.52	0.24	1.18	20.52	20.52	20.52	100
1781295900	20.28	0.06	0.30	20.3	20.3	20.28	169
1781209500	20.22	-0.08	-0.39	20.48	20.48	20.14	1192
1781123100	20.3	-0.2	-0.98	20.54	20.54	20.3	1801
1781036700	20.5	-0.24	-1.16	20.6	20.6	20.38	461
1780950300	20.739999	0.22	1.07	20.7	20.899999	20.7	716
1780691100	20.52	-0.58	-2.75	21.12	21.12	20.52	74
1780604700	21.1	-0.3	-1.40	21.1	21.1	21.1	51
1780518300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1780431900	21.399999	0.08	0.38	21.62	21.62	21.399999	215
1780345500	21.32	0.9	4.41	20.64	21.32	20.64	241
1780086300	20.42	0.04	0.20	20.46	20.46	20.42	138
1779999900	20.38	-0.22	-1.07	20.38	20.38	20.38	50
1779913500	20.6	0	0.00	20.6	20.6	20.6	0
1779827100	20.6	0	0.00	20.6	20.6	20.6	0
1779740700	20.6	0.16	0.78	20.64	20.64	20.6	2115
1779481500	20.44	0.2	0.99	20.44	20.44	20.44	34
1779395100	20.239999	0	0.00	20.239999	20.239999	20.239999	0
1779308700	20.239999	-0.16	-0.78	20.48	20.48	20.239999	518
1779222300	20.399999	0.54	2.72	20.5	20.6	20.399999	2230
1779135900	19.86	0.16	0.81	19.579999	19.86	19.579999	374
1778876700	19.7	0.05	0.25	19.44	19.7	19.44	23
1778790300	19.649999	0.43	2.24	19.649999	19.649999	19.649999	22
1778703900	19.22	-0.25	-1.28	19.22	19.22	19.22	1380
1778617500	19.47	-0.06	-0.31	19.45	19.57	19.38	146
1778531100	19.53	-0.16	-0.81	19.59	19.59	19.53	192
1778271900	19.69	-0.22	-1.10	20.1	20.1	19.69	363
1778185500	19.91	-0.07	-0.35	19.899999	19.94	19.899999	42
1778099100	19.98	0.25	1.27	19.76	20.079999	19.76	386
1778012700	19.73	-0.09	-0.45	19.94	19.94	19.73	169
1777926300	19.82	1.08	5.76	19.1	19.89	19.1	1659
1777580700	18.739999	0.67	3.71	18.21	18.739999	18.21	435
1777494300	18.07	-0.37	-2.01	18.489999	18.489999	17.92	1535
1777407900	18.44	0.07	0.38	18.329999	18.45	18.309999	981
1777321500	18.37	-0.54	-2.86	18.37	18.37	18.37	61
1777062300	18.91	0	0.00	18.91	18.91	18.91	0
1776975900	18.91	-0.07	-0.37	18.91	18.91	18.91	11
1776889500	18.98	0.13	0.69	19.01	19.01	18.92	140
1776803100	18.85	-0.06	-0.32	18.72	18.85	18.72	816
1776716700	18.91	0	0.00	18.91	18.91	18.91	0
1776457500	18.91	0.2	1.07	18.91	18.91	18.91	10
1776371100	18.71	0.11	0.59	18.71	18.71	18.71	126
1776284700	18.6	0	0.00	18.6	18.6	18.6	0
1776198300	18.6	0.48	2.65	18.63	18.66	18.6	159
1776111900	18.12	-0.15	-0.82	18.12	18.12	18.12	150
1775852700	18.27	-0.41	-2.19	18.27	18.27	18.27	1
1775766300	18.68	0	0.00	18.68	18.68	18.68	0
1775679900	18.68	0	0.00	18.68	18.68	18.68	0
1775593500	18.68	-0.32	-1.68	19.11	19.11	18.68	554
1775161500	19	0.29	1.55	18.559999	19	18.559999	996
1775075100	18.71	-0.01	-0.05	19.04	19.04	18.71	19
1774988700	18.72	0.26	1.41	18.72	18.72	18.72	200
1774902300	18.46	0.67	3.77	18.55	18.55	18.46	71