Theon International Plc【W8C】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	2.2	6.86213349969	32.06	34.86	31.94	2627	33.13668937	DE
4	2.36	7.39811912226	31.9	34.86	30.74	1148	32.60019931	DE
12	5.66	19.7902097902	28.6	36.74	27.85	1457	32.12039721	DE
26	6.96	25.4945054945	27.3	36.74	26.35	2821	31.26749318	DE
52	4.56	15.3535353535	29.7	37.049999	22.2	3148	29.94697158	DE
156	24.3870001	247.006992272	9.8729999	37.049999	8.76	2549	25.87066053	DE
260	24.3870001	247.006992272	9.8729999	37.049999	8.76	2549	25.87066053	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
1781900700	33.88	0.2	0.59	33.68	34.86	33.68	233
1781814300	33.68	0.2	0.60	33.9	34.799999	33.46	2649
1781727900	33.479999	-0.06	-0.18	33.72	33.94	33.479999	1135
1781641500	33.54	1	3.07	32.34	34.1	32.34	3790
1781555100	32.54	0.06	0.18	32.86	33.56	32.439999	4896
1781295900	32.479999	0.26	0.81	32.06	32.68	31.94	664
1781209500	32.22	0.94	3.01	31.72	32.54	31.72	2015
1781123100	31.28	-0.62	-1.94	32.08	32.08	31.28	325
1781036700	31.9	0.54	1.72	31.52	32.24	31.4	1182
1780950300	31.36	-0.1	-0.32	31.38	31.82	31.36	710
1780691100	31.46	0.16	0.51	31.28	31.76	31.06	422
1780604700	31.3	0	0.00	31.14	31.3	30.92	971
1780518300	31.3	0.24	0.77	30.76	31.34	30.76	330
1780431900	31.06	-0.82	-2.57	31.42	32	30.74	583
1780345500	31.88	-1.6	-4.78	32.42	32.42	31.5	703
1780086300	33.479999	0.84	2.57	32.6	33.52	32.28	654
1779999900	32.64	1.04	3.29	31.76	32.64	31.76	610
1779913500	31.6	0.06	0.19	31.34	31.66	31.34	194
1779827100	31.54	-0.1	-0.32	31.66	31.82	31.24	476
1779740700	31.64	-0.36	-1.13	31.88	31.88	31.46	200
1779481500	32	0.42	1.33	31.9	32	31.48	458
1779395100	31.58	0.04	0.13	31.84	31.84	31.58	110
1779308700	31.54	0.08	0.25	31.04	31.54	31.04	360
1779222300	31.46	1.72	5.78	29.58	31.96	29.58	2159
1779135900	29.74	-0.52	-1.72	29.94	30.3	29.74	376
1778876700	30.26	0.62	2.09	30.4	30.4	30.26	21
1778790300	29.64	0.4	1.37	28.92	29.8	28.92	1682
1778703900	29.24	-0.06	-0.20	29.08	29.34	28.7	1308
1778617500	29.3	-0.28	-0.95	29.72	29.72	29.06	1422
1778531100	29.58	-0.4	-1.33	29.76	30.26	29.26	3769
1778271900	29.98	-0.54	-1.77	30.72	31	29.5	6733
1778185500	30.52	-0.94	-2.99	31.48	31.8	30.52	801
1778099100	31.46	-1.08	-3.32	32.08	32.56	31.18	809
1778012700	32.54	-1.2	-3.56	33.799999	34.2	32.52	656
1777926300	33.74	1.9	5.97	31.78	33.74	31.76	744
1777580700	31.84	0.68	2.18	31.94	31.94	31.38	506
1777494300	31.16	0.1	0.32	31	31.42	31	615
1777407900	31.06	-1.24	-3.84	32.28	32.28	30.84	1865
1777321500	32.299999	-1.6	-4.72	33.32	33.32	32.299999	784
1777062300	33.9	-0.74	-2.14	35.14	35.659999	33.22	1608
1776975900	34.64	-0.32	-0.92	35.34	35.34	34.299999	289
1776889500	34.96	-0.68	-1.91	35.82	36.1	34.96	634
1776803100	35.64	1.34	3.91	35.2	36.74	35.2	1216
1776716700	34.299999	0.8	2.39	33.78	34.299999	33.659999	462
1776457500	33.5	-1.02	-2.95	34.94	35.88	33.32	3494
1776371100	34.52	0.6	1.77	34.02	34.96	34.02	3348
1776284700	33.92	1.7	5.28	32.18	34.2	32.18	1312
1776198300	32.22	-0.66	-2.01	32.88	32.88	31.9	980
1776111900	32.88	0.52	1.61	32.119999	32.88	32.1	1011
1775852700	32.36	-2.28	-6.58	34.84	34.84	32.08	2011
1775766300	34.64	1.48	4.46	33.04	34.84	32.58	392
1775679900	33.159999	-1.44	-4.16	34.799999	34.92	31.9	3403
1775593500	34.6	0.75	2.22	33.88	34.6	33.619999	1813
1775161500	33.85	0.5	1.50	32.65	34.15	32.35	2876
1775075100	33.35	2.25	7.23	31.35	33.7	31.35	4652
1774988700	31.1	1.8	6.14	29.25	31.1	29.25	1198
1774902300	29.3	0.75	2.63	27.95	29.3	27.85	1879
1774646700	28.55	-0.2	-0.70	28.6	28.85	28.35	2796
1774560300	28.75	-0.8	-2.71	29.6	29.6	28.5	1486
1774473900	29.55	-0.15	-0.51	29.7	29.7	28.55	4930
1774387500	29.7	-1.55	-4.96	30.8	30.9	29.35	4206
1774301100	31.25	-1.05	-3.25	31.25	32.35	30.75	1126