Teledyne DALSA Inc【TYZ】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	33	6.04949587534	545.5	590.5	543	36	564.78571429	DE
4	51.5	9.77229601518	527	590.5	523	26	551.97572816	DE
12	12.5	2.20848056537	566	590.5	519.5	34	541.71640583	DE
26	140.7	32.13796254	437.8	595	437.8	38	527.27415132	DE
52	146	33.7572254335	432.5	595	421.4	37	495.50287876	DE
156	188.5	48.3333333333	390	595	332.7	30	452.55825666	DE
260	188.5	48.3333333333	390	595	332.7	30	452.55825666	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
1782937500	581	-5	-0.85	585.5	590.5	571	63
1782851100	586	27.5	4.92	586	586	586	15
1782764700	558.5	13	2.38	551	558.5	548	47
1782505500	545.5	-5.5	-1.00	550	550.5	543	47
1782419100	551	13	2.42	545.5	551	545.5	10
1782332700	538	-7.5	-1.37	538	538	538	26
1782246300	545.5	6	1.11	529.5	545.5	529.5	23
1782159900	539.5	2	0.37	539.5	539.5	539.5	10
1781900700	537.5	-8	-1.47	537.5	537.5	537.5	2
1781814300	545.5	0	0.00	545.5	545.5	545.5	0
1781727900	545.5	0	0.00	540.5	545.5	540.5	17
1781641500	545.5	3.5	0.65	541.5	546	541.5	70
1781555100	542	-2	-0.37	543.5	552	542	52
1781295900	544	0	0.00	544	544	544	0
1781209500	544	13	2.45	544	544	544	10
1781123100	531	0	0.00	531	531	531	0
1781036700	531	8	1.53	534.5	535	523	9
1780950300	523	-0.5	-0.10	528.5	528.5	523	3
1780691100	523.5	-12.5	-2.33	527	527	523.5	8
1780604700	536	0	0.00	536	536	536	0
1780518300	536	7	1.32	530	536	530	124
1780431900	529	3.5	0.67	520	529	520	24
1780345500	525.5	-14	-2.59	535	535	524	16
1780086300	539.5	0	0.00	547.5	547.5	539.5	15
1779999900	539.5	-3.5	-0.64	525	539.5	525	120
1779913500	543	4.5	0.84	543	543	543	1
1779827100	538.5	0.5	0.09	537	541	536	29
1779740700	538	2.5	0.47	540.5	542.5	537	127
1779481500	535.5	16	3.08	527.5	535.5	527.5	31
1779395100	519.5	-13.5	-2.53	530	531.5	519.5	13
1779308700	533	12	2.30	526	533	522.5	42
1779222300	521	-9	-1.70	528	528	520	246
1779135900	530	-3	-0.56	530.5	530.5	530	3
1778876700	533	-3.5	-0.65	548	548	533	85
1778790300	536.5	-8	-1.47	536.5	536.5	536.5	1
1778703900	544.5	13	2.45	538.5	544.5	538.5	38
1778617500	531.5	0	0.00	531.5	531.5	531.5	0
1778531100	531.5	-2.5	-0.47	524.5	531.5	524.5	18
1778271900	534	-5	-0.93	534	534	534	2
1778185500	539	-3.5	-0.65	545	547	539	98
1778099100	542.5	-1	-0.18	542.5	542.5	542.5	1
1778012700	543.5	2.5	0.46	544	546	543.5	10
1777926300	541	-10	-1.81	549.5	549.5	541	5
1777580700	551	13	2.42	551	551	551	15
1777494300	538	-10.5	-1.91	545	545	538	11
1777407900	548.5	-6	-1.08	556.5	561.5	548.5	11
1777321500	554.5	-6	-1.07	550	554.5	549.5	36
1777062300	560.5	5.5	0.99	560.5	560.5	560.5	10
1776975900	555	-21.5	-3.73	561	567	555	46
1776889500	576.5	31	5.68	549	576.5	549	58
1776803100	545.5	5	0.93	547	552	545.5	14
1776716700	540.5	3	0.56	540	540.5	540	42
1776457500	537.5	0.5	0.09	537.5	537.5	537.5	1
1776371100	537	-0.5	-0.09	541	541	536	31
1776284700	537.5	-17.5	-3.15	551.5	552	537.5	3
1776198300	555	-1.5	-0.27	555	555	555	10
1776111900	556.5	1	0.18	556	556.5	553	5
1775852700	555.5	-7.5	-1.33	558	562	551	83
1775766300	563	-0.5	-0.09	566	566	562.5	16
1775679900	563.5	18	3.30	559	564	559	16
1775593500	545.5	4.9	0.91	551	552	545.5	18
1775161500	540.6	11.8	2.23	525.79999	540.6	525.79999	23