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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782423600	32.74	0	0.00	32.74	32.74	32.74	0
1782337200	32.74	-0.5	-1.50	33.159999	33.5	32.509999	533458
1782250800	33.24	-1.99	-5.65	34.22	34.22	33.02	714346
1782164400	35.23	0.63	1.82	34.4	36.11	34.4	873842
1781905200	34.6	-0.34	-0.97	34.46	34.8	34.46	32524
1781818800	34.94	0.4	1.16	34.75	35.05	33.52	559183
1781732400	34.54	-0.73	-2.07	35	35.33	34.31	501226
1781646000	35.27	-0.49	-1.37	35.18	35.9	34.9	451291
1781559600	35.76	0.32	0.90	35.87	36.2	35.46	651633
1781300400	35.44	0.61	1.75	34.87	35.45	33.76	1121909
1781214000	34.83	1.54	4.63	33.88	34.86	33.229999	838672
1781127600	33.29	-1.32	-3.81	34.16	34.59	33.159999	790896
1781041200	34.61	-1.06	-2.97	35.86	36.46	33.53	1022112
1780954800	35.67	1.53	4.48	34.6	36.01	34.49	852384
1780695600	34.14	-2.39	-6.54	36.65	37.04	33.9	1343408
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