Tesla Inc CDR【TSLA】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780609200	36.53	-0.4	-1.08	36.57	37.17	36.39	821210
1780522800	36.93	-0.05	-0.14	36.53	37.8	36.38	838609
1780436400	36.98	0.73	2.01	36.44	37.01	36.1	599491
1780350000	36.25	-1.77	-4.66	37.25	37.3	36.25	963247
1780090800	38.02	-0.53	-1.37	38.33	38.45	37.37	931962
1780004400	38.55	0.13	0.34	38.16	38.72	38.06	522779
1779918000	38.42	0.6	1.59	38.5	38.86	38	1072978
1779831600	37.82	-0.08	-0.21	37.58	37.96	37.2	830627
1779745200	37.9	0.58	1.55	37.54	37.98	37.45	171900
1779486000	37.32	0.83	2.27	36.9	37.66	36.74	877252
1779399600	36.49	0.05	0.14	36.87	37.24	36.05	672200
1779313200	36.44	1.12	3.17	35.6	36.44	35.5	658248
1779226800	35.32	-1.56	-4.23	35.25	35.49	34.45	948860
1778881200	36.88	-1.82	-4.70	37.95	37.95	36.86	701713
1778794800	38.7	-0.19	-0.49	39.02	39.46	38.53	843565
1778708400	38.89	1.05	2.77	38.16	39.57	37.6	1171889
1778622000	37.84	-1.05	-2.70	38.54	39.07	36.87	1170360
1778535600	38.89	1.49	3.98	36.94	39.21	36.41	1564814
1778276400	37.4	1.42	3.95	36.29	37.64	36.29	1544873
1778190000	35.98	1.19	3.42	35.55	36.33	35.14	1599442
1778103600	34.79	0.68	1.99	33.76	35.07	33.54	1137480
1778017200	34.11	-0.1	-0.29	34.48	35.08	33.97	799756
1777930800	34.21	0.01	0.03	34.05	34.44	33.61	1076829
1777671600	34.2	0.83	2.49	33.46	34.72	33.15	1266993
1777585200	33.369999	0.77	2.36	32.61	33.59	32.2	923531
1777498800	32.6	-0.23	-0.70	32.83	32.86	32.35	639631
1777412400	32.83	-0.25	-0.76	32.77	33.409999	32.6	681436
1777326000	33.08	0.17	0.52	32.509999	33.28	31.85	1302590
1777066800	32.909999	0.19	0.58	32.7	33.45	32.479999	1085804
1776980400	32.72	-1.19	-3.51	32.88	33.72	32.25	1371535
1776894000	33.91	0.14	0.41	33.91	34.35	33.71	636415
1776807600	33.77	-0.55	-1.60	34.33	34.45	33.7	840743
1776721200	34.32	-0.75	-2.14	35.16	35.53	33.98	892005
1776462000	35.07	1.05	3.09	34.58	35.79	34.29	1131469
1776375600	34.02	-0.26	-0.76	34.49	34.49	33.409999	1324611
1776289200	34.28	2.43	7.63	32.1	34.51	31.74	1609159
1776202800	31.85	1.2	3.92	31.3	32.15	31.08	981073
1776116400	30.65	0.1	0.33	30.65	31.2	30.54	1152649
1775857200	30.55	0.15	0.49	30.34	30.66	30.02	795788
1775770800	30.4	0.33	1.10	30.06	30.54	29.55	855081
1775684400	30.07	-0.31	-1.02	31.85	31.9	29.75	1102019
1775598000	30.38	-0.54	-1.75	30.34	30.46	29.55	928310
1775511600	30.92	-0.63	-2.00	31.78	32.21	30.35	876837
1775166000	31.55	-1.85	-5.54	31.95	32.4	31.46	985532
1775079600	33.4	0.82	2.52	33.15	33.549999	32.79	440455
1774993200	32.58	1.43	4.59	31.73	32.7	31.7	822515
1774906800	31.15	-0.6	-1.89	32.03	32.17	30.88	424555
1774647600	31.75	-0.86	-2.64	32.36	32.36	31.52	420855
1774561200	32.61	-1.22	-3.61	33.43	33.68	32.61	434106
1774474800	33.83	0.25	0.74	34.2	34.73	33.77	501481
1774388400	33.58	0.16	0.48	33.08	33.94	33.08	420411
1774302000	33.42	1.12	3.47	32.729999	33.77	32.729999	559368
1774042800	32.299999	-1.07	-3.21	33.36	33.36	31.97	604328
1773956400	33.369999	-1.09	-3.16	34.02	34.02	33.25	660274
1773870000	34.46	-0.64	-1.82	35.01	35.33	34.43	247749
1773783600	35.1	0.39	1.12	34.69	35.1	34.5	236028
1773697200	34.71	0.36	1.05	34.73	35.4	34.62	275189
1773438000	34.35	-0.33	-0.95	35.07	35.1	34.24	297281
1773351600	34.68	-1.1	-3.07	35.54	35.66	34.67	329607
1773265200	35.78	0.75	2.14	35.26	36.5	35.26	408770
1773178800	35.03	0.06	0.17	35.24	35.66	34.96	518811
1773092400	34.97	0.08	0.23	34.28	35.22	33.509999	720963
1772836800	34.89	-0.76	-2.13	34.99	35.32	34.62	381847
1772750400	35.65	0.01	0.03	35.29	35.85	35.09	386109