Thales (PK)【THLLY】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	-1.84672206833	54.15	55.61	52.15	44884	53.77941578	DR
4	-0.01	-0.0188111361926	53.16	56.35	52.05	61558	53.70408646	DR
12	-2.85	-5.08928571429	56	64.1375	49.31	75351	55.81505781	DR
26	-0.26	-0.486800224677	53.41	64.1375	49.31	82367	57.63205602	DR
52	-3.71	-6.52479774886	56.86	65.46	49.31	104474	56.61086459	DR
156	23.74	80.7208432506	29.41	65.46	26.605	73135	47.24381868	DR
260	32.795	161.115205109	20.355	65.46	15.69	64871	39.79374062	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	53.15	0.04	0.08	52.76	53.42	52.15	114656
1781731740	53.11	0.3	0.57	53.3199	53.69	52.93	65100
1781645340	52.81	-0.7	-1.31	53.25	53.25	52.772	28406
1781558940	53.51	-0.73	-1.35	54.3	54.32	53.37	56237
1781299740	54.24	-1.34	-2.41	54.13	54.37	53.73	35965
1781213220	55.58	1.6	2.96	54.15	55.61	54.15	38711
1781126940	53.98	0.64	1.20	54.43	54.49	53.44	30690
1781040540	53.34	-0.03	-0.06	53.96	54.085	52.97	153559
1780954140	53.37	0.09	0.17	54.01	54.04	53.11	93459
1780694940	53.28	0.09	0.17	53.55	53.8	53.15	42505
1780608540	53.19	1.1	2.11	53	53.46	52.8	50573
1780522140	52.09	-0.59	-1.12	52.28	52.62	52.05	35531
1780435740	52.68	-0.76	-1.41	52.9099	53.34	52.37	37133
1780349340	53.435	-2.64	-4.70	54.3599	54.38	53.2	50587
1780090080	56.07	0.23	0.40	55.86	56.215	55.5301	23752
1780003320	55.845	1.56	2.86	55.16	56.35	54.96	74223
1779917340	54.29	0.67	1.25	54.59	54.62	53.8801	151523
1779830940	53.62	0.68	1.28	54.0601	54.25	52.8	96460
1779484920	52.94	0.01	0.02	53.35	53.4825	52.8	43492
1779398880	52.93	-0.31	-0.58	53.16	53.23	52.52	61703
1779312300	53.24	0.99	1.89	53.01	53.5085	52.5215	59616
1779225660	52.25	0.73	1.42	53.01	53.11	52.24	106879
1779139740	51.52	1.22	2.43	50.7	51.52	50.58	150550
1778880000	50.3	-1.15	-2.24	51.17	51.17	49.31	354466
1778793900	51.45	-0.55	-1.06	52.18	52.265	51.44	79356
1778707380	52	-0.81	-1.52	52	52.6874	51.8	49465
1778621340	52.805	-0.1	-0.18	52.64	53.26	52.58	46851
1778534940	52.9	-0.85	-1.58	52.76	53.14	52.75	75767
1778275200	53.75	-1.25	-2.27	54.09	54.09	53.25	44814
1778188800	55	-1.59	-2.81	55.796	55.796	54.74	53142
1778102520	56.59	1.29	2.33	55.78	56.84	55.67	32826
1778016000	55.3	0.9	1.65	55.52	55.58	54.51	48310
1777930140	54.4	-0.24	-0.44	54.34	54.88	54.2	87237
1777671000	54.64	0.36	0.66	54.7	55.1	54.28	47263
1777584540	54.28	1.08	2.03	54.38	54.86	54.2701	82322
1777498140	53.2	-0.82	-1.52	53.98	54	53.01	37012
1777411800	54.02	-0.04	-0.07	53.53	54.262	53.46	65387
1777325400	54.06	-0.69	-1.26	54.53	54.915	54.06	89240
1777065780	54.75	-1.65	-2.93	54.99	55.18	54.29	51521
1776979740	56.4	-0.25	-0.44	56.23	56.834	56.0625	49327
1776893280	56.65	-1.19	-2.06	57.8	57.8	56.53	152946
1776806940	57.84	-4.22	-6.80	58.94	58.94	57.81	148376
1776720540	62.06	-0.58	-0.93	62.29	62.31	61.84	39515
1776460800	62.64	-0.71	-1.12	64.05	64.1375	62.1	25070
1776374940	63.35	-0.02	-0.03	63.68	63.68	62.17	31009
1776288360	63.37	0.33	0.52	63.33	63.82	63.2304	16080
1776202140	63.04	0.39	0.62	62.71	63.43	62.57	26893
1776115740	62.65	1.71	2.81	61.26	62.711	61.26	26100
1775856000	60.94	-2.06	-3.27	61.2	61.6	60.36	24425
1775770140	63	-0.39	-0.62	62.51	63	62.445	27477
1775683500	63.39	1.46	2.36	62.76	63.42	62.3	287789
1775596800	61.93	-0.46	-0.74	61.3	62.07	60.6	160029
1775510940	62.39	0.45	0.73	61.304	62.39	61.304	23761
1775164920	61.94	0.15	0.24	60.9	62	60.75	190420
1775078400	61.79	2.99	5.09	61.35	62.3	60.86	102728
1774992540	58.8	2.95	5.28	58.35	58.8	57.77	143503
1774906080	55.85	1.33	2.44	56.2	56.9999	55.66	75295
1774646940	54.52	-0.73	-1.32	55.2201	55.4025	54.28	45309
1774560480	55.25	-1.65	-2.90	56	56.36	55.19	42665
1774473900	56.9015	1.23	2.21	56.88	57.22	56.525	52368
1774387560	55.67	-0.03	-0.05	54.94	55.8145	54.58	109144
1774300800	55.7	0.21	0.38	56.23	56.67	55.37	68935