Tecsys Inc (PK)【TCYSF】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	-1.78	-6.74242424242	26.4	26.4	24.62	470	25.96350603	CS
4	-2.15	-8.03137840867	26.77	26.88	24.62	768	26.45977872	CS
12	5.12	26.2564102564	19.5	27.21	19.5	1584	24.48316329	CS
26	1.17	4.98933901919	23.45	27.21	16.92	1734	21.87975716	CS
52	-2.4	-8.88230940044	27.02	29.71	16.92	1235	23.37437404	CS
156	5.3939	28.0550917763	19.2261	33.28	16.92	1358	25.35163512	CS
260	-8.0461	-24.6313456458	32.6661	49.23	16.92	1284	27.15805283	CS

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
1781645340	24.62	-1.65	-6.28	24.62	24.62	24.62	309
1781558940	26.27	0	0.00	26.27	26.27	26.27	0
1781299740	26.27	-0.13	-0.49	25.92	26.27	25.92	500
1781213340	26.4	0	0.00	26.4	26.4	26.4	0
1781126940	26.4	-0.48	-1.79	26.4	26.4	26.4	600
1781040540	26.88	0	0.00	26.88	26.88	26.88	0
1780954140	26.88	0	0.00	26.88	26.88	26.88	0
1780694940	26.88	0	0.00	26.88	26.88	26.88	0
1780608540	26.88	0	0.00	26.88	26.88	26.88	0
1780522140	26.88	0	0.00	26.88	26.88	26.88	0
1780435740	26.88	0	0.00	26.88	26.88	26.88	0
1780349340	26.88	2.5	10.25	26.77	26.88	26.77	1664
1780089660	24.38	0	0.00	24.38	24.38	24.38	0
1780003260	24.38	0	0.00	24.38	24.38	24.38	0
1779916860	24.38	0	0.00	24.38	24.38	24.38	0
1779830460	24.38	0	0.00	24.38	24.38	24.38	0
1779484860	24.38	0	0.00	24.38	24.38	24.38	0
1779398460	24.38	0	0.00	24.38	24.38	24.38	0
1779312060	24.38	0	0.00	24.38	24.38	24.38	0
1779225660	24.38	-0.64	-2.56	24.37	24.38	24.37	1000
1779139740	25.02	0	0.00	25.02	25.02	25.02	0
1778880540	25.02	0	0.00	25.02	25.02	25.02	0
1778794140	25.02	0	0.00	25.02	25.02	25.02	0
1778707740	25.02	0	0.00	25.02	25.02	25.02	0
1778621340	25.02	0	0.00	25.02	25.02	25.02	0
1778534940	25.02	-1.63	-6.12	25.02	25.02	25.02	400
1778275200	26.65	0	0.00	26.65	26.65	26.65	0
1778188800	26.65	-0.56	-2.06	26.65	26.65	26.65	488
1778102400	27.21	0	0.00	27.21	27.21	27.21	0
1778016000	27.21	1.74	6.83	27.21	27.21	27.21	2300
1777930200	25.47	0	0.00	25.47	25.47	25.47	0
1777671000	25.47	0	0.00	25.47	25.47	25.47	400
1777584540	25.47	0	0.00	25.47	25.47	25.47	0
1777498140	25.47	-0.23	-0.89	25.33	25.47	25.11	1700
1777411800	25.7	0	0.00	25.7	25.7	25.7	120
1777325400	25.7	0	0.00	25.7	25.7	25.7	100
1777065780	25.7	-0.12	-0.46	25.45	25.7	25.45	1645
1776979680	25.82	0	0.00	25.82	25.82	25.82	0
1776893280	25.82	0.32	1.25	25.82	25.82	25.82	2100
1776806940	25.5	0.11	0.43	25.5	25.5	25.5	1700
1776720000	25.39	0	0.00	25.39	25.39	25.39	0
1776460800	25.39	0.43	1.72	24.63	25.44	24.63	4310
1776374940	24.96	1.6	6.85	24.96	24.96	24.96	4100
1776288540	23.36	0	0.00	23.36	23.36	23.36	0
1776202140	23.36	0.55	2.41	23.36	23.36	23.36	2900
1776115740	22.81	1.53	7.19	22.81	22.81	22.81	3800
1775856000	21.28	1.13	5.61	21.31	21.31	21.28	2003
1775769600	20.15	0	0.00	20.15	20.15	20.15	0
1775683200	20.15	0	0.00	20.15	20.15	20.15	0
1775596800	20.15	0	0.00	20.15	20.15	20.15	0
1775510400	20.15	0	0.00	20.15	20.15	20.15	0
1775164800	20.15	0	0.00	20.15	20.15	20.15	0
1775078400	20.15	0.65	3.33	20.46	20.46	20.15	1999
1774992540	19.5	0	0.00	19.5	19.5	19.5	0
1774906140	19.5	0	0.00	19.5	19.5	19.5	0
1774646940	19.5	-0.35	-1.76	19.5	19.5	19.5	715
1774560360	19.85	0	0.00	19.85	19.85	19.85	0
1774473960	19.85	0	0.00	19.85	19.85	19.85	0
1774387560	19.85	0.29	1.48	19.67	19.85	19.67	3935
1774300800	19.56	0.67	3.55	19.83	19.83	19.56	2800
1773993600	18.89	0	0.00	18.89	18.89	18.89	0
1773907200	18.89	0	0.00	18.89	18.89	18.89	0
1773820800	18.89	0	0.00	18.89	18.89	18.89	0
1773734400	18.89	0	0.00	18.89	18.89	18.89	0