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	-1.26	-3.30448465775	38.13	38.75	36.01	22521	37.08880743	CS
4	-6.4302	-14.8502778278	43.3002	44.67	35.438	19651	39.02723379	CS
12	-4.13	-10.0731707317	41	49.8	35.438	23359	43.81966352	CS
26	20.42	124.133738602	16.45	49.8	16.45	18858	37.13906608	CS
52	23.366	173.03021327	13.504	49.8	13.14	12274	33.06745611	CS
156	35.29	2233.5443038	1.58	49.8	1.55	10344	19.79676522	CS
260	36.7154	23748.6416559	0.1546	49.8	0.1074	14039	11.36514656	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
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
1774646940	46.85	-0.73	-1.53	48.45	48.45	46.845	23435
1774560480	47.58	-0.02	-0.04	48.1	49.02	47.336	20135
1774473900	47.6	0.22	0.46	47.5	47.6	46.75	32433
1774387560	47.38	1.38	3.00	47.24	47.97	47.24	32464
1774300800	46	-3.5	-7.07	49.19	49.19	45.2	40493
1774041960	49.5	2.28	4.83	49.535	49.8	48.6425	18456
1773955740	47.22	2.21	4.91	45	47.95	44.49	19634
1773869340	45.01	-0.58	-1.27	45.75	46.132	44.28	19774
1773782700	45.59	2.84	6.64	43.25	45.62	43.25	22930
1773696120	42.75	2.3	5.69	41	43.1	41	29064
1773437340	40.45	-0.13	-0.32	40.437	40.61	38.2	16943
1773350400	40.58	-1.18	-2.83	42	42.25	36.68	39415
1773264540	41.76	0.54	1.31	41.3	42.3	41.3	29347
1773178080	41.22	2.73	7.09	38.5	41.22	38.5	33862
1773091740	38.49	2.04	5.61	37	39.26	37	27016