Tucows Inc【TC】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	0.34	1.79989412388	18.89	20.06	18.51	2130	19.31075674	CS
4	-1.16	-5.68906326631	20.39	20.39	18	3276	18.68924979	CS
12	-5.14	-21.0915059499	24.37	25.09	18	2284	19.99689785	CS
26	-10.77	-35.9	30	34.75	18	2213	23.63901835	CS
52	-7.92	-29.1712707182	27.15	34.75	18	2294	25.46950536	CS
156	-16.54	-46.2398658093	35.77	42	18	4871	27.93327893	CS
260	-76.64	-79.9415875665	95.87	116.94	18	11851	44.72536196	CS

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
1782855600	19.23	-0.48	-2.44	19.11	19.82	19.1	2610
1782769200	19.71	-0.11	-0.55	18.51	20.06	18.51	2056
1782510000	19.82	1.18	6.33	18.94	19.82	18.94	1418
1782423600	18.64	-0.57	-2.97	19.31	19.33	18.64	2176
1782337200	19.21	-0.29	-1.49	19.5	19.55	19.21	3551
1782250800	19.5	0.87	4.67	18.89	19.5	18.89	1450
1782164400	18.63	-0.14	-0.75	18.76	18.76	18.23	4001
1781905200	18.77	-0.23	-1.21	19	19	18.77	403
1781818800	19	1	5.56	18.48	19.29	18.48	1150
1781732400	18	-0.25	-1.37	18.35	18.35	18	6410
1781646000	18.25	-0.26	-1.40	18.51	18.51	18.05	3501
1781559600	18.51	-0.25	-1.33	18.97	19.05	18.5	2861
1781300400	18.76	0.26	1.41	18.01	18.95	18.01	1878
1781214000	18.5	-0.43	-2.27	18.97	18.97	18.16	4520
1781127600	18.93	-0.17	-0.89	19.25	19.25	18.86	1600
1781041200	19.1	0.58	3.13	18.59	19.1	18.59	890
1780954800	18.52	-0.48	-2.53	19	19	18.21	1336
1780695600	19	0.19	1.01	18.9	19.18	18.48	9170
1780609200	18.81	0.43	2.34	18.99	19.67	18.81	4531
1780522800	18.38	-2.01	-9.86	20.08	20.08	18.38	12426
1780436400	20.39	-0.41	-1.97	20.39	20.39	20.39	200
1780350000	20.8	0.04	0.19	20.96	20.96	20.8	776
1780090800	20.76	0.07	0.34	20.4	20.88	20.4	798
1780004400	20.69	-0.24	-1.15	21	21	20.64	335
1779918000	20.93	0.37	1.80	20.55	20.96	20.55	2851
1779831600	20.56	-0.01	-0.05	20.55	20.63	20.39	798
1779745200	20.57	-0.04	-0.19	20.57	20.57	20.57	115
1779486000	20.61	0.01	0.05	20.77	20.77	20.61	1533
1779399600	20.6	0.01	0.05	20.34	20.78	20.34	1600
1779313200	20.59	0.21	1.03	20.45	20.62	20.45	500
1779226800	20.38	0.26	1.29	19.67	20.85	19.67	2507
1778881200	20.12	-0.84	-4.01	20.41	20.7	20.09	1647
1778794800	20.96	0.71	3.51	20.55	21.02	20.55	789
1778708400	20.25	-0.04	-0.20	20.32	20.41	20.25	807
1778622000	20.29	0.29	1.45	20.285	20.29	20.285	149
1778535600	20	-1.2	-5.66	20.59	20.93	20	8162
1778276400	21.2	-0.68	-3.11	24	24	20.5	4904
1778190000	21.88	1.33	6.47	21	22.2	20.5	4490
1778103600	20.55	-0.53	-2.51	20.86	21	20.5	1618
1778017200	21.08	0.57	2.78	21	21.14	20.86	1300
1777930800	20.51	-1.13	-5.22	21.43	21.6	20.51	7409
1777671600	21.64	0.39	1.84	21.26	21.8	21.25	6827
1777585200	21.25	-0.3	-1.39	21.7	21.7	21.25	3201
1777498800	21.55	-1.03	-4.56	22.02	22.04	21.55	2972
1777412400	22.58	-0.02	-0.09	22.4	22.58	22.28	835
1777326000	22.6	-0.2	-0.88	22.64	22.64	22.6	491
1777066800	22.8	0.35	1.56	22.8	22.8	22.8	540
1776980400	22.45	-0.11	-0.49	22.52	22.52	22.35	1300
1776894000	22.56	-0.11	-0.49	23	23	22.5	496
1776807600	22.67	-1.55	-6.40	23.62	24.22	22.55	2002
1776721200	24.22	0.2	0.83	22.01	24.22	22.01	377
1776462000	24.02	1.15	5.03	23.18	24.02	23.18	415
1776375600	22.87	-0.38	-1.63	22.86	23.02	22.86	504
1776289200	23.25	1.08	4.87	22.69	23.25	22.69	209
1776202800	22.17	0.17	0.77	22.17	22.17	22.17	1028
1776116400	22	0.6	2.80	21.6	22	21.4	2279
1775857200	21.4	-2.29	-9.67	23	23	21.4	686
1775770800	23.69	-0.69	-2.83	23.75	23.75	23.57	651
1775684400	24.38	-0.48	-1.93	24.6	24.6	24.38	710
1775598000	24.86	0.11	0.44	24.37	25.09	24.37	600
1775511600	24.75	0.35	1.43	24.41	25.25	24.41	1837
1775166000	24.4	0.25	1.04	24	24.4	24	1334
1775079600	24.15	0.25	1.05	23.89	24.15	23.73	3903