Tav Havalimalari Holding AS (PK)【TAVHY】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	-0.335	-1.36790526746	24.49	24.76	23.61	2151	24.14138356	DR
4	1.055	4.5670995671	23.1	26.69	21.98	6016	23.86487011	DR
12	-5.845	-19.4833333333	30	30.3755	21.55	4847	23.97567834	DR
26	-4.595	-15.9826086957	28.75	33.46	21.55	4081	26.25271777	DR
52	-2.845	-10.537037037	27	33.46	21.05	3901	25.73132794	DR
156	9.655	66.5862068966	14.5	36.59	14.06	3016	25.74172306	DR
260	13.085	118.20234869	11.07	36.59	8.27	2702	24.16095105	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	24.155	-0.46	-1.85	24.46	24.46	24.155	1802
1782941280	24.61	0.46	1.90	24.36	24.61	24.35	1267
1782854880	24.15	0.39	1.62	24.23	24.23	24.075	1674
1782768300	23.7648	-0.28	-1.14	24.04	24.5	23.61	3806
1782509280	24.04	-0.37	-1.52	24.76	24.76	24.04	679
1782422460	24.41	0.22	0.91	24.49	24.55	24.41	3328
1782336000	24.19	-1.57	-6.09	24.504	24.595	24.19	773
1782250140	25.76	0.76	3.04	24.2	25.76	24.13	2308
1782163500	25	-1.15	-4.40	25.044	25.08	25	1287
1781818140	26.15	-0.43	-1.62	26.63	26.69	26.15	1738
1781731740	26.58	0.16	0.61	25.86	26.58	25.34	10268
1781645340	26.4176	0.92	3.60	26.22	26.57	25.5	8742
1781558940	25.5	1.42	5.90	24.635	25.5	24.08	14920
1781299740	24.0792	1.38	6.08	23.795	24.0792	23.795	2969
1781213220	22.7	0.02	0.09	22.7	22.7	22.7	1045
1781126940	22.68	0.4	1.77	22.59	22.68	22.5	2133
1781040540	22.285	0.14	0.61	22.46	22.63	22.23	6555
1780954140	22.15	-0.41	-1.82	22	22.28	21.98	31478
1780694940	22.56	-0.31	-1.35	22.59	22.63	22.49	2909
1780608540	22.868	-0.31	-1.35	23.1	23.1	22.868	16433
1780522140	23.18	-0.29	-1.24	23.01	23.19	23.01	16359
1780435740	23.47	0.05	0.21	23.125	23.47	23.125	10009
1780349340	23.42	0.69	3.04	22.68	23.43	22.59	2930
1780090080	22.73	0.43	1.93	22.31	22.73	21.99	6344
1780003320	22.3	-0.95	-4.09	22.4	23.05	22.3	17345
1779917340	23.25	1.11	5.01	22.15	23.25	22.15	363
1779830940	22.14	0.14	0.64	21.91	22.18	21.8	1963
1779484920	22	0.24	1.10	22.43	22.444	22	12754
1779398880	21.76	-1.14	-4.98	22.5	22.5	21.55	13621
1779312300	22.9	0.44	1.96	22.55	22.9	22.55	1356
1779225660	22.46	0.32	1.45	22.428	23.41	22.4	9260
1779139740	22.14	-0.61	-2.68	22.64	22.75	22.1	4843
1778880000	22.75	-0.4	-1.73	22.9	23.02	22.6	1630
1778793900	23.15	-0.05	-0.22	23.3	23.6	23.15	1543
1778707380	23.2	-0.5	-2.11	23.2	23.4	23.2	1226
1778621340	23.7	-1.04	-4.20	23.9	23.9	23.7	7026
1778534940	24.74	-0.42	-1.67	24.87	24.87	24.74	335
1778275200	25.1601	-0.81	-3.12	25.1601	25.1601	25.1601	912
1778188920	25.97	0	0.00	25.97	25.97	25.97	0
1778102520	25.97	1.14	4.59	25.97	25.97	25.97	302
1778016000	24.83	0.74	3.07	24.48	24.83	24.3	776
1777930140	24.09	-0.66	-2.67	24.1	24.52	23.95	4721
1777671000	24.75	0	0.00	24.75	24.75	24.7	10300
1777584540	24.75	0	0.00	24.75	24.75	24.75	0
1777498140	24.75	-0.64	-2.51	25	25.05	24.75	820
1777411800	25.388	-2.09	-7.60	25.615	25.76	25.388	2330
1777325400	27.475	0	0.00	27.475	27.475	27.475	106
1777065780	27.475	-0.25	-0.88	27.92	27.92	27.475	2223
1776979740	27.72	0	0.00	27.72	27.72	27.72	150
1776893280	27.72	-0.56	-1.98	27.335	27.72	27.335	1992
1776806940	28.28	-0.22	-0.77	27.85	28.28	27.85	4397
1776720540	28.5	-0.43	-1.49	28.38	29.35	28.01	1003
1776460800	28.93	0.57	2.01	28.93	28.93	28.93	563
1776374940	28.36	-0.25	-0.87	28.2	28.36	27.33	1786
1776288360	28.61	-1.27	-4.25	29	29.33	28.52	2518
1776202140	29.88	-0.28	-0.93	29.52	29.88	29.52	2843
1776115740	30.16	-0.21	-0.69	29.47	30.16	28.8322	7705
1775856000	30.37	-0.01	-0.02	30.37	30.37	30.37	203
1775770140	30.3755	-0.32	-1.06	30	30.3755	30	2567
1775683500	30.7	2.43	8.60	30.71	30.89	30.55	8879
1775596800	28.27	-0.83	-2.85	28.07	28.27	27.28	3035