Tenaz Energy Corp【TNZ】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	0.44	0.950323974082	46.3	47.88	45.48	108924	46.27722576	CS
4	-6.09	-11.5275411698	52.83	53.45	44.98	152490	49.43826451	CS
12	-12.26	-20.7796610169	59	67.5	44.98	203440	56.27786608	CS
26	20.29	76.7107750473	26.45	69.1	23.4	233587	52.76073014	CS
52	26.71	133.349975037	20.03	69.1	17.75	160685	44.594058	CS
156	43.71	1442.57425743	3.03	69.1	3	100497	27.62291279	CS
260	44.29	1807.75510204	2.45	69.1	1.24	87173	23.49855571	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	46.74	0.39	0.84	46.46	47.02	46.3	36908
1783028400	46.35	0.1	0.22	46.21	46.64	45.51	116405
1782855600	46.25	-0.05	-0.11	46.42	47.36	45.94	93897
1782769200	46.3	0.1	0.22	46.55	47.88	45.48	114912
1782510000	46.2	-0.1	-0.22	46.3	46.88	45.55	110480
1782423600	46.3	-0.67	-1.43	46.8	47	44.98	246836
1782337200	46.97	-2.87	-5.76	49.29	49.5	46.44	204771
1782250800	49.84	-1.07	-2.10	50.28	50.55	49.18	188353
1782164400	50.91	-0.58	-1.13	51.6	52.22	50.25	104858
1781905200	51.49	1.02	2.02	50.43	52.25	50.43	123387
1781818800	50.47	-0.22	-0.43	50.11	50.75	48.79	204062
1781732400	50.69	0.78	1.56	49.83	51.4	49.66	242465
1781646000	49.91	-0.29	-0.58	49.55	50.72	49.46	160002
1781559600	50.2	-0.15	-0.30	47.49	50.36	46.52	195325
1781300400	50.35	-1.07	-2.08	50.64	51.9	49.59	87417
1781214000	51.42	0	0.00	52.03	52.83	50.75	100861
1781127600	51.42	0.57	1.12	51.11	52.92	51	99795
1781041200	50.85	-2.11	-3.98	52.6	52.6	49.8	131608
1780954800	52.96	2.2	4.33	51.6	53.45	51.6	127820
1780695600	50.76	-1.95	-3.70	52.83	52.83	49.97	244047
1780609200	52.71	0.06	0.11	52.11	53.9	51.01	299870
1780522800	52.65	1.76	3.46	51.03	54.12	50.95	129922
1780436400	50.89	-0.05	-0.10	50.79	52.72	50.79	144595
1780350000	50.94	0.43	0.85	51.91	52.74	50.86	179162
1780090800	50.51	1.12	2.27	49.15	51.59	49	901716
1780004400	49.39	0.34	0.69	49.4	50.48	49.2	228200
1779918000	49.05	-4.11	-7.73	52	52	48.97	347012
1779831600	53.16	-1.34	-2.46	55.46	55.5	53.1	219649
1779745200	54.5	-2.91	-5.07	56.89	56.89	53.8	112288
1779486000	57.41	0.83	1.47	56.5	57.63	56	147290
1779399600	56.58	-1.16	-2.01	57.74	58.35	55.61	155466
1779313200	57.74	-1.37	-2.32	59.24	60.5	57.72	189631
1779226800	59.11	0.14	0.24	61	61.53	58.36	199348
1778881200	58.97	2.74	4.87	56.58	59.42	56.25	243449
1778794800	56.23	-0.92	-1.61	56.73	57.41	56.01	223934
1778708400	57.15	-2.51	-4.21	59.7	60.4	56.26	204903
1778622000	59.66	1.15	1.97	59.39	59.83	58.67	160166
1778535600	58.51	-0.86	-1.45	59.16	60	57.99	249049
1778276400	59.37	-2.75	-4.43	62.87	64.03	59.37	161486
1778190000	62.12	0.82	1.34	60	62.25	56.78	293733
1778103600	61.3	-3.49	-5.39	62.4	64.08	61	210041
1778017200	64.79	-1.56	-2.35	65.79	66.7	64.48	137696
1777930800	66.349999	1.7	2.63	64.75	67.18	63.65	163395
1777671600	64.65	-2.63	-3.91	66.3	66.7	64.25	100759
1777585200	67.28	1.46	2.22	65.879999	67.5	64.65	172099
1777498800	65.819999	1.68	2.62	65	65.84	63.9	212954
1777412400	64.14	3.24	5.32	62	64.68	61.52	301084
1777326000	60.9	0	0.00	61.78	62.12	59.59	112402
1777066800	60.9	-2.62	-4.12	63.97	63.97	60.69	120993
1776980400	63.52	1.43	2.30	62.47	64.22	62	231392
1776894000	62.09	0.59	0.96	61.99	62.9	61.05	325722
1776807600	61.5	-0.12	-0.19	61.85	63	59.33	250523
1776721200	61.62	1.73	2.89	60.5	62.84	60.41	279725
1776462000	59.89	-4.08	-6.38	61.5	62.46	57.3	348464
1776375600	63.97	1.68	2.70	62.82	64.89	62.77	249947
1776289200	62.29	0.59	0.96	61.3	63.23	61.1	139732
1776202800	61.7	-3.9	-5.95	63.88	64.019999	61.06	251607
1776116400	65.599999	3.25	5.21	63.55	67.25	63	359561
1775857200	62.35	2.38	3.97	59	62.35	59	143242
1775770800	59.97	-0.87	-1.43	61.72	63.36	59.63	266327
1775684400	60.84	-2.38	-3.76	58.73	60.95	56.6	282139
1775598000	63.22	3.27	5.45	59.4	63.22	59.4	261613
1775511600	59.95	0.22	0.37	59.5	60.5	57.65	235226