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	2.048	6.2860650706	32.58	34.94	32.29	54711	33.0168915	DR
4	4.118	13.4972140282	30.51	34.94	30.41	69722	32.27010033	DR
12	4.5	14.9362719065	30.128	34.94	28.0468	89181	30.05380457	DR
26	1.958	5.99326599327	32.67	34.94	28.0468	67024	31.15936869	DR
52	5.208	17.7022433719	29.42	37.71	28.0468	60576	32.0562662	DR
156	15.888	84.7812166489	18.74	37.71	18.67	56654	28.05458167	DR
260	14.098	68.6702386751	20.53	37.71	11.43	39503	26.47322677	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739572020	34.628	0.68	2.00	34.8	34.94	34.61	35416
1739485320	33.95	1.35	4.14	33.77	34.17	33.75	63429
1739398920	32.6	-0.74	-2.22	32.93	33.36	32.6	75532
1739312940	33.34	0.56	1.71	33.04	33.39	32.99	38056
1739226000	32.78	0.34	1.05	32.56	32.78	32.56	46173
1738967160	32.439999	0.2	0.62	32.58	32.59	32.29	50366
1738880400	32.24	-1.1	-3.30	32.36	32.4	32.11	69704
1738794000	33.34	0.22	0.66	33.09	33.34	32.97	60344
1738708080	33.119999	0.37	1.13	32.75	33.159999	32.75	41373
1738621740	32.75	0.46	1.42	32	32.9	31.95	128170
1738362000	32.29	0.11	0.34	32.259999	32.549999	32.21	75046
1738276080	32.18	0.48	1.51	32.189999	32.32	32.049999	49826
1738189740	31.7	-0.36	-1.12	31.75	31.77	31.588	34224
1738103280	32.06	0.02	0.06	31.98	32.229999	31.98	67436
1738016820	32.04	0.19	0.60	31.86	32.1075	31.85	61097
1737757440	31.85	-0.01	-0.03	31.9	32.049999	31.8	113621
1737671220	31.86	0.19	0.60	31.6899	31.92	31.63	64220
1737584640	31.67	0.23	0.73	31.74	31.74	31.565	167716
1737498540	31.4413	0.96	3.15	31.23	31.6099	31.18	76926
1737152880	30.48	0.16	0.53	30.51	30.62	30.41	41461
1737066420	30.32	0.26	0.86	30.165	30.39	30.04	167751
1736979720	30.06	0.17	0.57	29.81	30.4	29.68	61397
1736893380	29.8905	0.41	1.39	29.84	30.01	29.76	143833
1736806800	29.48	-0.05	-0.17	29.14	29.49	29.13	168482
1736547720	29.53	-0.41	-1.37	29.59	29.745	29.444	81308
1736375340	29.94	1.15	3.99	29.52	30	29.5	36725
1736288940	28.79	0.28	0.98	28.77	28.91	28.5	92006
1736202360	28.51	0.34	1.22	28.19	28.66	28.0725	112513
1735942980	28.1675	0.01	0.03	28.17	28.2999	28.0468	83526
1735856700	28.16	-0.41	-1.44	28.24	28.365	28.075	50288
1735683960	28.5701	-0.02	-0.07	28.39	28.86	28.33	56023
1735597740	28.59	-0.15	-0.52	28.67	28.71	28.31	91893
1735338000	28.74	-0.15	-0.52	28.658	28.77	28.6	129435
1735252020	28.89	0.04	0.14	28.67	28.89	28.4801	79350
1735078200	28.85	0.28	0.98	28.65	28.85	28.65	49030
1734992400	28.57	-0.01	-0.03	28.5426	28.6099	28.3601	208427
1734733200	28.58	-0.21	-0.73	28.1	28.73	28.1	112283
1734646800	28.79	0.54	1.91	28.81	28.885	28.73	117099
1734560940	28.25	-0.29	-1.02	28.87	28.978	28.23	76120
1734474360	28.541	-0.41	-1.41	28.59	28.67	28.52	110683
1734388140	28.95	0.05	0.17	28.65	28.9799	28.65	266833
1734128940	28.9	-0.1	-0.34	28.8101	28.97	28.81	72980
1734042480	29	-0.01	-0.03	29.205	29.25	29	91693
1733955900	29.0101	0.2	0.69	28.975	29.19	28.9601	69642
1733869200	28.81	-0.56	-1.91	29.19	29.19	28.6101	52459
1733782800	29.37	-0.6	-2.00	29.4	29.6	29.37	130592
1733523600	29.97	0.02	0.07	29.95	29.97	29.67	53449
1733437500	29.95	0.23	0.77	29.71	30.1	29.71	109948
1733350980	29.72	-0.32	-1.07	29.78	30.09	29.6601	41859
1733264700	30.04	0.52	1.76	29.99	30.11	29.82	90349
1733178180	29.52	-0.35	-1.17	29.81	29.81	29.3	86668
1732918200	29.87	0.36	1.22	29.47	29.9	29.47	44519
1732746540	29.51	-0.16	-0.54	29.515	29.62	29.41	61276
1732660140	29.67	0.04	0.15	29.85	30.03	29.63	104624
1732573560	29.626	-1.05	-3.44	30	30.01	29.41	109522
1732314000	30.68	-0.32	-1.03	30.128	30.9	29.68	165643
1732227900	31	-1	-3.13	31.82	32	30	103866
1732141740	32	-0.58	-1.78	31.91	32.42	31.74	99601
1732054800	32.58	0.56	1.75	32.36	32.601999	32.36	68900
1731968640	32.02	0.18	0.57	31.94	32.06	31.7101	117380