TGS ASA (QX)【TGSGY】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	-1.39	-8.39371980676	16.56	16.845	15.096	42331	16.23637298	DR
4	-0.8499	-5.30527656228	16.0199	16.975	15.096	66368	16.20934393	DR
12	3.39	28.7775891341	11.78	17.17	11.73	79568	14.80377541	DR
26	6.185	68.836950473	8.985	17.17	8.13	69432	12.53179855	DR
52	7.08	87.5154511743	8.09	17.17	7.1	74777	10.21100328	DR
156	1.47	10.7299270073	13.7	17.17	6.54	42298	10.30214028	DR
260	1.74	12.9560685034	13.43	19.99	6.54	37612	10.61063208	DR

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	15.17	-0.44	-2.82	15.43	15.43	15.096	49919
1780608540	15.61	-0.32	-1.98	16	16	15.5	30881
1780522140	15.925	-0.73	-4.38	16.579999	16.579999	15.74	50860
1780435740	16.655	0.08	0.45	16.44	16.67	16.44	20512
1780349340	16.579999	0.25	1.53	16.701	16.845	16.43	65398
1780090080	16.329999	-0.23	-1.39	16.559999	16.559999	16.28	44005
1780003320	16.559999	0.68	4.28	16.728	16.792	16.42	178633
1779917340	15.88	-0.32	-1.98	15.7	15.924	15.7	308533
1779830940	16.2	-0.24	-1.46	16.01	16.35	16	194300
1779484920	16.44	-0.23	-1.38	16.4699	16.51	16.392	44791
1779398880	16.67	0.27	1.65	16.94	16.975	16.559999	25762
1779312300	16.399999	-0.39	-2.35	16.605	16.73	16.37	37560
1779225660	16.7944	0.26	1.60	16.75	16.81	16.629999	27526
1779139740	16.53	0.26	1.57	16.44	16.55	16.35	15700
1778880000	16.274999	0.2	1.24	16.059999	16.28	16.059999	25927
1778793900	16.075	-0.19	-1.14	16.01	16.16	16	30007
1778707380	16.26	0.05	0.31	16.39	16.399999	16.07	40604
1778621340	16.21	0.15	0.93	16.305	16.375	16.17	39837
1778534940	16.059999	0.08	0.50	15.97	16.17	15.97	40016
1778275200	15.98	0.28	1.78	16.0199	16.17	15.93	40144
1778188800	15.7	-0.32	-2.03	15.97	16.02	15.7	62030
1778102520	16.024999	-1.12	-6.53	15.98	16.129999	15.86	37925
1778016000	17.144	0.11	0.67	16.91	17.17	16.91	24379
1777930140	17.0297	1.28	8.13	16.96	17.1	16.79	212366
1777671000	15.75	-0.35	-2.17	16.1	16.17	15.62	738471
1777584540	16.1	0.27	1.71	16.079999	16.17	15.965	57377
1777498140	15.83	-0.15	-0.91	15.83	16.01	15.71	34099
1777411800	15.975	0.13	0.79	16	16.075	15.865	28995
1777325400	15.85	0.14	0.89	16.009899	16.03	15.8	30397
1777065780	15.71	-0.09	-0.57	15.76	15.84	15.67	34427
1776979740	15.8	0.22	1.38	15.81	15.944	15.75	28666
1776893280	15.5844	0.72	4.87	15.64	15.855	14.89	46690
1776806940	14.86	0.15	1.02	14.85	14.98	14.85	75489
1776720540	14.71	1.17	8.64	14.55	14.83	14.5145	56020
1776460800	13.54	-0.35	-2.52	13.34	13.67	13.29	46464
1776374940	13.89	0.54	4.04	13.45	14.06	13.45	355099
1776288360	13.35	0.01	0.11	13.6	13.6	13.18	41449
1776202140	13.335	0.39	2.97	13.59	13.59	13.2975	44567
1776115740	12.95	0.07	0.54	12.91	13.25	12.91	24917
1775856000	12.88	-0.26	-1.98	13.49	13.49	12.83	19144
1775770140	13.14	0.2	1.55	12.93	13.56	12.93	35836
1775683500	12.94	-0.34	-2.56	12.5	12.94	12.5	42203
1775596800	13.28	0.26	2.04	13.2301	13.45	13.07	39149
1775510940	13.015	0.03	0.19	12.75	13.06	12.75	27970
1775164920	12.99	0.36	2.85	12.655	13.42	12.63	30347
1775078400	12.63	-0.77	-5.72	12.5	14.19	12.41	562139
1774992540	13.396	-0.03	-0.25	13.42	13.57	13.21	62194
1774906080	13.43	0.26	1.97	13.57	13.65	13.42	57134
1774646940	13.17	-0.01	-0.04	13.24	13.2675	13.04	60414
1774560480	13.175	0.1	0.73	13.5	13.83	13.17	52477
1774473900	13.08	0.23	1.77	12.7	13.62	12.63	38237
1774387560	12.853	0.41	3.27	12.47	12.95	12.46	33179
1774300800	12.446	-0.42	-3.29	12.21	12.85	12.21	42410
1774041960	12.87	-0.13	-1.00	12.77	12.91	12.75	45386
1773955740	13	0.71	5.78	12.46	13.24	12.46	48466
1773869340	12.29	0.08	0.66	12.18	12.4	12.18	25221
1773782700	12.21	0.34	2.86	11.9	12.28	11.9	31670
1773696120	11.87	0.03	0.25	11.76	11.895	11.73	86681
1773437340	11.84	0.08	0.68	11.78	11.9	11.77	33867
1773350400	11.76	-0.01	-0.08	12.09	12.09	11.69	35996
1773264540	11.77	0.05	0.43	11.93	11.94	11.57	71236
1773178080	11.72	0.15	1.30	12	12.5	11.64	37428
1773091740	11.57	0.22	1.94	11.57	11.71	11.27	45712