Tenaz Energy Corporation (PK)【ATUUF】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	-2.9962	-8.34596100279	35.9	35.9	32.315	8897	33.05500596	CS
4	-3.3962	-9.35592286501	36.3	38.75	32.315	16247	36.30688768	CS
12	-9.9262	-23.1758113472	42.83	49.652	32.315	19437	42.12117125	CS
26	14.6238	79.9989059081	18.28	49.8	16.9	19233	37.81895518	CS
52	17.9554	120.115865243	14.9484	49.8	13.14	12518	33.45286162	CS
156	31.1581	1784.84848485	1.7457	49.8	1.7457	10336	20.32327239	CS
260	32.7318	19030.1162791	0.172	49.8	0.1074	14048	11.73015717	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
1782508860	32.903799	0	0.00	32.903799	32.903799	32.903799	0
1782422460	32.903799	0.12	0.38	32.549999	32.903799	32.314999	8159
1782336000	32.78	-2.98	-8.33	33.77	33.77	32.78	16408
1782249900	35.759	0	0.00	35.759	35.759	35.759	0
1782163500	35.759	0.06	0.17	35.9	35.9	35.759	2125
1781818140	35.7	-0.73	-1.99	35.38	35.79	34.997	22980
1781731740	36.4256	0.65	1.81	35.97	36.4256	35.4305	29769
1781645340	35.7795	-0.11	-0.32	35.91	35.91	35.7795	18715
1781558940	35.8932	-0.02	-0.07	34.99	35.8932	34.15	12493
1781299740	35.9175	-1.08	-2.93	36.338	36.338	35.67	7718
1781213220	37	0.13	0.37	37.463	37.463	36.49	5974
1781126940	36.865	0.6	1.65	37.15	37.15	36.865	1428
1781040540	36.265	-1.7	-4.48	36.265	36.265	36.265	1505
1780954140	37.967	1.72	4.74	36.87	37.967	36.87	8752
1780694940	36.249	-2.1	-5.48	37.4	37.4	36.01	25940
1780608540	38.3505	0.09	0.24	38.75	38.75	38.3505	12905
1780522140	38.26	1.1	2.96	37.13	38.46	37.13	7596
1780435740	37.16	0.16	0.43	37.86	37.86	37.01	15511
1780349340	37	0.52	1.41	38.13	38.13	37	50651
1780090080	36.485	0.73	2.03	36.3	36.85	36	43819
1780003320	35.76	0.32	0.91	36.3	36.3	35.76	17153
1779917340	35.438	-3.05	-7.93	36.77	36.77	35.438	34977
1779830940	38.49	-2.91	-7.04	41	41	38.49	17152
1779484920	41.403	0.4	0.98	40.9836	41.403	40.8835	5947
1779398880	41	-1.8	-4.21	41.42	41.42	40.7991	7258
1779312300	42.8	-0.06	-0.14	42.6	43.046	42.6	13831
1779225660	42.86	-0.42	-0.96	43.44	44.67	42.58	19804
1779139740	43.275	0.41	0.94	43.5	43.5	43.275	1015
1778880000	42.87	1.52	3.68	41.8233	43.3099	41.8233	13111
1778793900	41.35	-0.3	-0.72	41.171	41.35	41.171	23633
1778707380	41.65	-1.74	-4.01	43.63	44.44	40.68	9667
1778621340	43.39	0.11	0.24	43.6	43.6	42.98	15805
1778534940	43.285	-0.38	-0.86	43.3002	43.6	42.85	37588
1778275200	43.66	-1.84	-4.04	44.97	45.68	43.66	12884
1778188800	45.5	-2.9	-5.99	43.47	45.5	42.2	3070
1778102400	48.4	0	0.00	48.4	48.4	48.4	0
1778016000	48.4	0.7	1.47	48.3	48.4	48.3	8678
1777930140	47.7	0.02	0.04	47.7	47.7	47.7	9963
1777671000	47.68	-1.97	-3.97	47.7	47.76	47.68	3295
1777584540	49.652	1.92	4.03	47.4	49.652	47.4	25803
1777498140	47.729487	1.21	2.61	47.5	47.729487	47.18	24813
1777411800	46.5155	1.75	3.90	46.75	46.75	45.8075	36237
1777325400	44.77	0.03	0.07	44.9133	45.068	44.3	22873
1777065780	44.74	-1.68	-3.62	44.85	44.85	44.286	5335
1776979740	46.42	0.87	1.91	45.44	46.66	45.44	31312
1776893280	45.55	0.55	1.22	45.41	45.601	45.41	31839
1776806940	45	-0.79	-1.73	45	46.097	44.42	4870
1776720540	45.793	2.05	4.69	44.58	46.035	44.4432	27033
1776460800	43.74	-3.33	-7.07	43.24	43.785	42.2	62140
1776374940	47.07	2.74	6.18	46.1	47.07	46.1	24584
1776288360	44.33	-0.54	-1.20	45.6019	45.81	44.3	13044
1776202140	44.87	-3.16	-6.57	48.0025	48.71	44.5029	56155
1776115740	48.025	3.03	6.72	46.8165	48.45	46.8165	65564
1775856000	45	1.08	2.46	42.78	45	42.7775	9554
1775770140	43.92	0	0.00	43.99	45.705	43.66	11690
1775683500	43.92	-1.02	-2.27	42.1	43.92	40.9722	5040
1775596800	44.94	1.81	4.20	43.88	44.9955	43.88	24546
1775510940	43.13	0.27	0.63	42.83	43.5115	41.6	39349
1775164920	42.86	0.11	0.26	45.15	45.71	42.66	16520
1775078400	42.75	-3.69	-7.95	45.37	45.758	41.9016	82333
1774992540	46.44	-0.54	-1.15	48.1	48.9	44.795	8926
1774906080	46.982	0.13	0.28	47.4	48.05	46.762	31840