TGS Nopec Geophysica (QX)【TGSNF】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	-1.15	-8.27338129496	13.9	13.9	12.75	619	12.8689451	CS
4	-3.315	-20.6349206349	16.065	16.065	12.75	561	13.94630938	CS
12	-0.61	-4.56586826347	13.36	17.7	12.75	1007	16.0772143	CS
26	3.54	38.4364820847	9.21	17.7	9.21	963	13.83596915	CS
52	4.74	59.1760299625	8.01	17.7	7	2261	9.77334853	CS
156	-0.46	-3.48221044663	13.21	17.7	6.6	2278	9.9538725	CS
260	2.75	27.5	10	17.7	6.6	2363	10.68113757	CS

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
1783459740	12.75	-0.11	-0.86	12.75	12.75	12.75	1078
1783373340	12.86	0	0.00	12.86	12.86	12.86	0
1783027740	12.86	-1.04	-7.48	13.4	13.4	12.86	650
1782941280	13.9	0.78	5.95	13.9	13.9	13.9	130
1782854880	13.12	-0.1	-0.76	12.81	13.12	12.81	350
1782768300	13.22	-0.12	-0.90	13.22	13.22	13.22	600
1782509280	13.34	-0.83	-5.86	13.34	13.34	13.34	175
1782422700	14.17	0	0.00	14.17	14.17	14.17	0
1782336300	14.17	0	0.00	14.17	14.17	14.17	0
1782249900	14.17	0	0.00	14.17	14.17	14.17	0
1782163500	14.17	-0.05	-0.32	14.17	14.17	14.17	149
1781818140	14.2152	-0.18	-1.27	14.2152	14.2152	14.2152	1060
1781731740	14.3975	0.15	1.04	14.3975	14.3975	14.3975	509
1781645340	14.25	-1.25	-8.06	15.114	15.114	14.25	782
1781558940	15.5	-0.57	-3.52	15	15.5	14.75	1045
1781299620	16.065	0	0.00	16.065	16.065	16.065	0
1781213220	16.065	0.49	3.11	16.065	16.065	16.065	200
1781126940	15.58	0	0.00	15.58	15.58	15.58	0
1781040540	15.58	0	0.00	15.58	15.58	15.58	0
1780954140	15.58	-0	-0.02	15.58	15.58	15.58	557
1780694940	15.5833	-0.22	-1.38	15.5833	15.5833	15.5833	150
1780608540	15.8016	-0.73	-4.41	15.8016	15.8016	15.8016	125
1780522140	16.53	0.29	1.79	16.53	16.53	16.53	750
1780435740	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1780349340	16.239999	0.52	3.31	16.239999	16.239999	16.239999	250
1780090080	15.72	0	0.00	15.72	15.72	15.72	321
1780003740	15.72	0	0.00	15.72	15.72	15.72	0
1779917340	15.72	-0.22	-1.38	15.72	15.72	15.72	1040
1779830940	15.94	-0.7	-4.21	16.215	16.215	15.72	1250
1779484860	16.64	0	0.00	16.64	16.64	16.64	0
1779398460	16.64	0	0.00	16.64	16.64	16.64	0
1779312060	16.64	0	0.00	16.64	16.64	16.64	0
1779225660	16.64	-0.11	-0.69	16.75	16.75	16.64	15301
1779139740	16.754999	-0.25	-1.44	17	17	16.645	1938
1778880000	17	-0.7	-3.95	17	17	17	500
1778793900	17.7	1.65	10.28	17.7	17.7	17.7	1100
1778707740	16.05	0	0.00	16.05	16.05	16.05	0
1778621340	16.05	0.54	3.48	16.05	16.05	16.05	250
1778534940	15.51	-0.48	-3.00	15.51	15.51	15.51	822
1778275200	15.99	-0.97	-5.72	15.99	15.99	15.99	351
1778188920	16.96	0	0.00	16.96	16.96	16.96	0
1778102520	16.96	-0.24	-1.40	16.96	16.96	16.96	854
1778016000	17.2	0.7	4.24	17.2	17.2	17	4035
1777930140	16.5	0.5	3.13	16.5	16.5	16.5	555
1777671000	16	-0.06	-0.37	16	16	16	175
1777584600	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1777498200	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1777411800	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1777325400	16.059999	-0.08	-0.52	16.059999	16.059999	16.059999	200
1777066140	16.143899	0	0.00	16.143899	16.143899	16.143899	0
1776979740	16.143899	0.64	4.15	16.143899	16.143899	16.143899	200
1776893280	15.5	0.67	4.52	15.5	15.5	15.5	1000
1776806940	14.83	1.15	8.41	14.84	14.84	14.83	326
1776720000	13.68	0	0.00	13.68	13.68	13.68	0
1776460800	13.68	0.08	0.59	13.68	13.68	13.68	108
1776374940	13.6	0.24	1.80	13.6	13.6	13.6	270
1776288360	13.36	-0.14	-1.04	13.36	13.36	13.36	100
1776202140	13.5	0.25	1.89	13.5	13.5	13.5	415
1776115740	13.25	-0.55	-3.99	13.25	13.25	13.25	250
1775856000	13.8	0.5	3.76	13.8	13.8	13.8	458
1775770140	13.3	0.05	0.38	13.3	13.3	13.3	1300
1775683200	13.25	0	0.00	13.25	13.25	13.25	0