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	-0.95	-5.74712643678	16.53	16.53	15.58	396	16.04820164	CS
4	-2.12	-11.9774011299	17.7	17.7	15.58	1940	16.57151469	CS
12	3.08	24.64	12.5	17.7	12.39	1053	15.84256723	CS
26	6.744	76.324128565	8.836	17.7	8.5	990	13.49423695	CS
52	6.41	69.9018538713	9.17	17.7	7	2542	9.59036251	CS
156	0.37	2.43261012492	15.21	17.7	6.6	2415	9.95245872	CS
260	5.58	55.8	10	17.7	6.6	2478	10.6342235	CS

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
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
1775596800	13.25	-0.3	-2.21	13.25	13.25	13.25	300
1775510940	13.55	0	0.00	13.55	13.55	13.55	0
1775165340	13.55	0	0.00	13.55	13.55	13.55	0
1775078940	13.55	0	0.00	13.55	13.55	13.55	0
1774992540	13.55	0.05	0.37	13.6	13.6	13.55	2070
1774906080	13.5	0.25	1.89	13.5	13.5	13.5	494
1774646880	13.25	0	0.00	13.25	13.25	13.25	0
1774560480	13.25	0.25	1.92	13.25	13.25	13.25	1063
1774473900	13	-0.25	-1.91	12.955	13	12.955	1086
1774387200	13.2525	0	0.00	13.2525	13.2525	13.2525	0
1774300800	13.2525	0.86	6.96	13.2525	13.2525	13.2525	100
1774041960	12.39	-0.11	-0.88	12.39	12.39	12.39	150
1773955740	12.5	0.5	4.17	12.5	12.5	12.5	840
1773869100	12	0	0.00	12	12	12	0
1773782700	12	0.37	3.17	12	12	12	350
1773696120	11.6315	0.34	3.02	11.8	11.8	11.6315	650
1773388800	11.29	0	0.00	11.29	11.29	11.29	0
1773302400	11.29	0	0.00	11.29	11.29	11.29	0
1773216000	11.29	0	0.00	11.29	11.29	11.29	0
1773129600	11.29	0	0.00	11.29	11.29	11.29	0