TFI International Inc【TFII】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	-5.08	-2.46925582074	205.73	207.11	195.07	246630	202.8307137	CS
4	-20.11	-9.10944011596	220.76	233.85	195.07	285179	213.49815063	CS
12	29.65	17.3391812865	171	233.85	165.32	262374	201.70803131	CS
26	53.08	35.9693704683	147.57	233.85	133.73	241110	178.37074503	CS
52	72.71	56.8313271846	127.94	233.85	113.75	246271	152.46700151	CS
156	48.94	32.2589150353	151.71	233.85	102.57	230296	160.6638219	CS
260	86.8	76.240667545	113.85	233.85	93.63	251905	147.88220231	CS

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
1783114800	200.65	3.28	1.66	197.16	203.26	197.16	68573
1783028400	197.37	-6.78	-3.32	204.12	204.33	195.07	238678
1782855600	204.15	-0.92	-0.45	204.29	204.5	201.58	367989
1782769200	205.07	0.17	0.08	205.96	206.5	202.79	187310
1782510000	204.9	-1.9	-0.92	205.73	207.11	203.31	192544
1782423600	206.8	3.05	1.50	206.1	211.88	205.81	236547
1782337200	203.75	-1.46	-0.71	205.75	207.12	202.2	203004
1782250800	205.21	-2.66	-1.28	208.48	208.48	204.42	167302
1782164400	207.87	3.66	1.79	204.21	208.9	204.21	202078
1781905200	204.21	-1.39	-0.68	205.01	207.07	203.1	202624
1781818800	205.6	1.26	0.62	206.33	207.82	203.73	184621
1781732400	204.34	-9.61	-4.49	213.86	213.86	203.58	311824
1781646000	213.95	-3.88	-1.78	218.07	220	213.53	197598
1781559600	217.83	-6.54	-2.91	226.12	226.12	216.46	282274
1781300400	224.37	3.1	1.40	222.26	225.24	221	234899
1781214000	221.27	7.02	3.28	214.83	221.75	214.83	543464
1781127600	214.25	-8.21	-3.69	216.81	218.75	211.28	377958
1781041200	222.46	-5.41	-2.37	229.26	233.85	219.8	458142
1780954800	227.87	5.5	2.47	223.03	228.66	223	539594
1780695600	222.37	-0.63	-0.28	220.76	223.99	220	289945
1780609200	223	2.6	1.18	220	225	220	314419
1780522800	220.4	0.66	0.30	218.37	222.4	218.37	195085
1780436400	219.74	3.43	1.59	217.75	221	216.15	311103
1780350000	216.31	3.63	1.71	212.41	218.13	212.41	260877
1780090800	212.68	2.18	1.04	209.65	213.71	209.65	605980
1780004400	210.5	0.77	0.37	209.11	211.58	206	229889
1779918000	209.73	1.45	0.70	208	213.12	208	208008
1779831600	208.28	2.78	1.35	204.02	209.51	204.02	204894
1779745200	205.5	1.08	0.53	205.41	205.75	204.41	36078
1779486000	204.42	3.64	1.81	201.6	205	201.43	203277
1779399600	200.78	-0.78	-0.39	199.81	202.53	196.96	145896
1779313200	201.56	8.31	4.30	193.44	201.78	192.91	267374
1779226800	193.25	-0.65	-0.34	196.16	196.35	191.96	193409
1778881200	193.9	-2	-1.02	193.72	195.31	191.03	167617
1778794800	195.9	12.29	6.69	183.84	199.02	183.84	338540
1778708400	183.61	-1.37	-0.74	184.91	187	183.28	183405
1778622000	184.98	-3.07	-1.63	188.56	188.56	183.55	217807
1778535600	188.05	-2	-1.05	189.06	189.12	184.96	119407
1778276400	190.05	1.38	0.73	189.12	191.13	187.56	199452
1778190000	188.67	-1.37	-0.72	190.89	192.5	188.25	245486
1778103600	190.04	5.47	2.96	186.66	191.7	184.99	371247
1778017200	184.57	1.56	0.85	184.03	187.88	182.23	315755
1777930800	183.01	-10.45	-5.40	191.64	191.64	181.76	226502
1777671600	193.46	-0.9	-0.46	195	195.8	192.86	269636
1777585200	194.36	1.86	0.97	192.13	194.5	191.39	576789
1777498800	192.5	-5.31	-2.68	196.89	199.99	190.47	339112
1777412400	197.81	9.28	4.92	192.98	203.71	192.01	568644
1777326000	188.53	-1.04	-0.55	187.27	190.58	187	316178
1777066800	189.57	0.73	0.39	188.83	191.21	187.67	176541
1776980400	188.84	3.14	1.69	184.99	190.15	184.99	260326
1776894000	185.7	0.75	0.41	184.95	186.21	183.56	160699
1776807600	184.95	-0.57	-0.31	185.41	189.13	183.18	204304
1776721200	185.52	5.32	2.95	181.08	185.78	179.45	225606
1776462000	180.2	5.01	2.86	176.75	182.88	176.67	267966
1776375600	175.19	6.72	3.99	168.46	176.27	166.79	282487
1776289200	168.47	-3.84	-2.23	173.5	173.5	168	143192
1776202800	172.31	0.93	0.54	171.38	173.33	169.89	142535
1776116400	171.38	2.11	1.25	165.91	171.63	165.32	157844
1775857200	169.27	-1.83	-1.07	171	173.05	168.31	145914
1775770800	171.1	4.24	2.54	167.07	171.84	167.07	293753
1775684400	166.86	6.79	4.24	165	169.7	165	208222
1775598000	160.07	1.63	1.03	158.13999	160.76	156.75	460020
1775511600	158.44	3.36	2.17	155.07	158.62	153.66999	162035