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	8.5	1.61904761905	525	547.5	520	60	536.45652174	DE
4	-11.5	-2.11009174312	545	548	519.5	54	532.78944821	DE
12	-34.1	-6.00775193798	567.6	576.5	506	35	538.41970445	DE
26	100.2	23.1248557581	433.3	595	428.3	39	515.34401958	DE
52	92	20.8380520951	441.5	595	417.7	37	490.44434876	DE
156	143.5	36.7948717949	390	595	332.7	30	450.26537722	DE
260	143.5	36.7948717949	390	595	332.7	30	450.26537722	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
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
1775075100	528.79999	4.8	0.92	528	533.2	526.4	5
1774988700	524	18	3.56	515	524.79999	515	51
1774902300	506	-14	-2.69	516.4	522.2	506	34
1774646700	520	-19.8	-3.67	520	520	520	2
1774560300	539.79999	-1	-0.18	536.4	539.79999	536	8
1774473900	540.79999	-2	-0.37	539.6	540.79999	539.6	25
1774387500	542.79999	1.8	0.33	535	542.79999	533.4	8
1774301100	541	10.4	1.96	523	546	521	52
1774041900	530.6	-12.6	-2.32	552	555	530.6	129
1773955500	543.2	-16.2	-2.90	555.79999	555.79999	543.2	62
1773869100	559.4	9.4	1.71	555	559.4	553.6	6
1773782700	550	-10	-1.79	556.6	561.4	550	68
1773696300	560	2.6	0.47	565	565	560	6
1773437100	557.4	-15	-2.62	567.6	567.6	557.4	6
1773350700	572.4	5.6	0.99	567.6	572.4	567.6	4
1773264300	566.79999	1.2	0.21	566.2	566.79999	564	33
1773177900	565.6	7.2	1.29	562.79999	565.6	562.79999	4
1773091500	558.4	5.6	1.01	557.2	558.4	552.6	9
1772832300	552.79999	-10.4	-1.85	562.2	562.2	552.79999	10
1772745900	563.2	-26.8	-4.54	591	591	563.2	83
1772659500	590	-2.6	-0.44	593.79999	595	590	17