Talgo SA【XTG】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	0.015	0.552486187845	2.715	2.715	2.685	1176	2.69571003	DE
4	-0.035	-1.26582278481	2.765	2.89	2.685	2735	2.73685185	DE
12	-0.03	-1.08695652174	2.76	2.92	2.685	3120	2.77745706	DE
26	-0.08	-2.84697508897	2.81	3.205	2.685	4264	2.87981039	DE
52	-0.485	-15.0855365474	3.215	3.695	2.535	4869	2.85713124	DE
156	-1.135	-29.3661060802	3.865	4.75	2.535	3151	3.17387199	DE
260	-1.135	-29.3661060802	3.865	4.75	2.535	3151	3.17387199	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
1780691100	2.705	0	0.00	2.705	2.705	2.705	0
1780604700	2.705	0	0.00	2.705	2.705	2.705	0
1780518300	2.705	0.02	0.74	2.7	2.705	2.7	40
1780431900	2.685	-0.01	-0.37	2.7	2.7	2.685	1506
1780345500	2.695	-0.02	-0.55	2.715	2.715	2.695	1958
1780086300	2.71	0.02	0.74	2.715	2.715	2.71	1200
1779999900	2.69	-0.07	-2.54	2.69	2.69	2.69	1630
1779913500	2.7599999	-0.01	-0.36	2.7599999	2.7599999	2.7599999	240
1779827100	2.77	-0.03	-1.07	2.775	2.775	2.77	38
1779740700	2.8	0.04	1.45	2.8	2.8	2.8	4
1779481500	2.7599999	-0.02	-0.54	2.7599999	2.7599999	2.7599999	1035
1779395100	2.775	0	0.00	2.775	2.775	2.775	0
1779308700	2.775	0.02	0.73	2.775	2.775	2.775	1500
1779222300	2.755	-0.04	-1.43	2.77	2.785	2.755	212
1779135900	2.795	-0.05	-1.58	2.85	2.855	2.775	9331
1778876700	2.84	0.14	5.19	2.89	2.89	2.8	2002
1778790300	2.7	-0.03	-1.10	2.715	2.715	2.7	371
1778703900	2.73	0	0.00	2.73	2.73	2.73	0
1778617500	2.73	0.02	0.92	2.73	2.73	2.73	2
1778531100	2.705	-0.01	-0.37	2.73	2.735	2.705	201
1778271900	2.715	-0.04	-1.27	2.765	2.765	2.715	25224
1778185500	2.75	-0.04	-1.26	2.785	2.795	2.75	5050
1778099100	2.785	0	0.00	2.785	2.785	2.785	0
1778012700	2.785	0.02	0.54	2.785	2.785	2.785	1
1777926300	2.77	0.02	0.54	2.79	2.79	2.77	2002
1777580700	2.755	-0.01	-0.18	2.755	2.755	2.755	10
1777494300	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1777407900	2.7599999	-0.04	-1.43	2.7799999	2.7799999	2.7599999	1091
1777321500	2.8	0	0.18	2.795	2.8	2.795	11212
1777062300	2.795	0	0.00	2.795	2.795	2.795	36
1776975900	2.795	-0.03	-1.06	2.8	2.825	2.785	11811
1776889500	2.825	0.03	0.89	2.82	2.825	2.8	2083
1776803100	2.8	-0.05	-1.58	2.86	2.865	2.8	2439
1776716700	2.845	0.03	0.89	2.75	2.845	2.75	358
1776457500	2.82	0	0.00	2.82	2.82	2.82	0
1776371100	2.82	-0.02	-0.70	2.83	2.83	2.82	15944
1776284700	2.84	0.03	1.07	2.84	2.84	2.84	177
1776198300	2.81	0.02	0.54	2.805	2.815	2.805	14164
1776111900	2.795	-0.05	-1.58	2.8	2.81	2.785	5349
1775852700	2.84	-0.02	-0.53	2.825	2.84	2.825	133
1775766300	2.855	0	0.00	2.855	2.855	2.855	0
1775679900	2.855	0.06	2.15	2.92	2.92	2.84	6376
1775593500	2.795	0.04	1.64	2.795	2.795	2.795	2
1775161500	2.75	-0.02	-0.72	2.735	2.75	2.735	2000
1775075100	2.77	0.07	2.59	2.7799999	2.7799999	2.75	3050
1774988700	2.7	0	0.00	2.7	2.7	2.7	0
1774902300	2.7	-0.01	-0.37	2.7	2.7	2.7	1146
1774646700	2.71	0	0.00	2.71	2.71	2.71	0
1774560300	2.71	0	0.00	2.71	2.71	2.71	0
1774473900	2.71	0	0.00	2.71	2.71	2.71	0
1774387500	2.71	-0.06	-1.99	2.785	2.785	2.71	2731
1774301100	2.765	-0.06	-2.12	2.765	2.7799999	2.735	4725
1774041900	2.825	0.04	1.25	2.825	2.825	2.825	170
1773955500	2.79	-0.04	-1.41	2.82	2.82	2.79	2540
1773869100	2.83	0.04	1.25	2.83	2.83	2.83	553
1773782700	2.795	0.01	0.36	2.745	2.795	2.745	1374
1773696300	2.785	0.03	0.91	2.785	2.785	2.785	2
1773437100	2.7599999	-0.06	-2.13	2.7599999	2.7599999	2.7599999	490
1773350700	2.82	0.02	0.89	2.82	2.82	2.82	1
1773264300	2.795	0.02	0.54	2.795	2.795	2.795	1110
1773177900	2.7799999	0	0.18	2.83	2.845	2.7799999	4044
1773091500	2.775	-0.05	-1.60	2.72	2.8	2.72	4656