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	-0.7	-5.18518518519	13.5	13.59	12.68	131548	13.18425354	DR
4	-3.2	-20	16	16.05	12.68	158284	14.44255438	DR
12	-0.13	-1.00541376643	12.93	17.17	12.68	108144	15.06051827	DR
26	3.53	38.0798274002	9.27	17.17	8.76	83464	13.5288597	DR
52	4.24	49.5327102804	8.56	17.17	7.1	79207	10.96249457	DR
156	-3.11	-19.5474544312	15.91	17.17	6.54	45906	10.6939274	DR
260	0.34	2.72873194222	12.46	19.99	6.54	40504	10.95310584	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
1783027740	12.8	-0.17	-1.31	12.84	13.09	12.68	49080
1782941280	12.97	0.01	0.08	13	13.18	12.96	50167
1782854880	12.96	-0.29	-2.19	13.09	13.17	12.96	139102
1782768300	13.25	0.04	0.30	13.2	13.28	13.16	144374
1782509280	13.21	-0.33	-2.44	13.1299	13.36	13.08	251047
1782422460	13.54	-0.15	-1.06	13.5	13.59	13.44	73049
1782336000	13.685	-0.55	-3.86	13.72	13.79	13.63	36247
1782250140	14.235	0.14	0.96	14.17	14.292	14.16	187720
1782163500	14.1	-0.03	-0.21	14.2	14.3	14.05	85893
1781818140	14.13	-0.44	-3.02	14	14.34	13.8864	453393
1781731740	14.57	-0.28	-1.89	14.74	14.95	14.5	500747
1781645340	14.85	-0.32	-2.11	15.02	15.03	14.84	231258
1781558940	15.17	-0.46	-2.94	15.1	15.26	15.07	221684
1781299740	15.63	-0.22	-1.39	15.47	15.84	15.42	130175
1781213220	15.85	0.17	1.08	15.99	15.99	15.81	151933
1781126940	15.68	0.2	1.29	15.7854	15.7854	15.51	121630
1781040540	15.48	-0.01	-0.06	15.88	16.05	15.38	62411
1780954140	15.49	0.32	2.11	15.32	15.65	15.32	85775
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