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	1.61	3.27568667345	49.15	54.12	49	331053	51.15626077	CS
4	-12.11	-19.2619691427	62.87	64.03	48.97	236691	54.06175575	CS
12	-5.41	-9.6314758768	56.17	69.1	48.97	276433	60.37762496	CS
26	27.75	120.599739244	23.01	69.1	22.6	226326	51.29483836	CS
52	32.62	179.823594267	18.14	69.1	17.75	155054	43.26617565	CS
156	48.39	2041.7721519	2.37	69.1	2.1	99934	25.91595013	CS
260	48.31	1971.83673469	2.45	69.1	1.24	85944	22.63274686	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
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
1775166000	59.73	0.74	1.25	61.55	63.85	59.29	336133
1775079600	58.99	-5.57	-8.63	63.53	63.56	58.18	411472
1774993200	64.56	-0.73	-1.12	65.849999	68.2	61.86	354649
1774906800	65.29	0.28	0.43	65.73	67.04	65	371070
1774647600	65.01	-0.46	-0.70	65.319999	67.42	64.53	295204
1774561200	65.47	-0.48	-0.73	66.709999	68.1	65.42	248323
1774474800	65.95	1.32	2.04	63.66	66.319999	63.04	365339
1774388400	64.629999	1.55	2.46	63.1	67.17	63.1	665541
1774302000	63.08	-4.77	-7.03	66.959999	69.1	61.71	377079
1774042800	67.85	3.05	4.71	66	68.71	65.5	528949
1773956400	64.8	3.45	5.62	60.96	66.22	60.88	449405
1773870000	61.35	-0.95	-1.52	62.3	63.5	60.63	435382
1773783600	62.3	3.8	6.50	59.1	63.12	58.9	506528
1773697200	58.5	2.9	5.22	55.3	58.99	54.9	407614
1773438000	55.6	-0.17	-0.30	56.17	56.2	52.29	332911
1773351600	55.77	-0.81	-1.43	57	58.37	49.87	472170
1773265200	56.58	0.69	1.23	56.11	57.66	56	338018
1773178800	55.89	3.09	5.85	51.78	56.03	51.14	415582
1773092400	52.8	3.22	6.49	50.45	53.47	49.9	521302