Telstra Group Limited (PK)【TLGPY】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	0.225	1.31810193322	17.07	18.34	16.75	75062	17.66627411	CS
4	-0.805	-4.44751381215	18.1	18.8	16.75	80422	17.81051859	CS
12	-1.725	-9.06940063091	19.02	19.96	16.75	61888	18.56778796	CS
26	0.855	5.20072992701	16.44	19.96	15.8501	48674	18.20352198	CS
52	1.765	11.3650998068	15.53	19.96	15.16	42095	17.31018331	CS
156	3.215	22.8338068182	14.08	19.96	11.19	44826	14.23651461	CS
260	4.995	40.6097560976	12.3	19.96	11.19	39670	14.19104964	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
1783027740	17.295	-0.07	-0.37	17.142	17.5975	16.75	66599
1782941280	17.36	-0.19	-1.08	17.55	17.55	17.32	57925
1782854880	17.55	-0.25	-1.40	16.89	18.05	16.89	87058
1782768300	17.8	-0.02	-0.08	17.5	17.89	17.5	94381
1782509280	17.815	0.07	0.37	17.8	17.86	17.6728	59388
1782422460	17.75	0.12	0.68	17.07	18.34	17.07	76557
1782336000	17.63	-0.11	-0.63	17.6	17.65	17.1	66622
1782250140	17.741	-0.09	-0.50	17.693	18.39	17.66	98358
1782163500	17.83	0	0.00	17.845	17.9	17.65	179953
1781818140	17.83	-0.1	-0.56	17.795	18.39	17.795	83852
1781731740	17.93	-0.24	-1.34	18.49	18.49	17.7	105309
1781645340	18.1744	0.09	0.52	17.38	18.69	17.38	55871
1781558940	18.08	-0.36	-1.95	18.39	18.5568	18	59586
1781299740	18.44	0.12	0.66	18.8	18.8	18.37	33530
1781213220	18.32	0.3	1.66	18	18.39	17.9876	59160
1781126940	18.02	0.08	0.45	18.2824	18.67	17.91	30526
1781040540	17.94	0.4	2.30	17.5152	17.95	17.5152	106405
1780954140	17.536	-0.01	-0.08	17.163	17.55	17.163	103982
1780694940	17.55	-0.28	-1.57	17.1101	18.3699	17.11	97453
1780608540	17.83	-0.53	-2.89	18.1	18.35	17.8	72107
1780522140	18.36	-0.22	-1.18	18.324	18.46	18.01	39044
1780435740	18.58	0.16	0.87	18.375	18.89	18.375	77201
1780349340	18.42	-0.32	-1.71	18.9	18.9	18.27	84049
1780090080	18.74	0.01	0.05	18.05	18.8199	18.05	101175
1780003320	18.73	-0.03	-0.16	18.495	18.9	18.1953	51740
1779917340	18.76	-0.11	-0.58	18.5587	18.9	18.51	39080
1779830940	18.87	-0.42	-2.18	18.4081	19.3594	18.25	46256
1779484920	19.29	-0.26	-1.34	19.155	19.612	18.52	29962
1779398880	19.5512	-0.27	-1.38	19.4621	19.61	19.42	37951
1779312300	19.8241	0.09	0.48	19.46	19.87	19.46	83700
1779225660	19.7294	0.25	1.28	19.7	19.76	19.3	38732
1779139740	19.48	0.21	1.07	19.35	19.69	19.05	41016
1778880000	19.2731	0.1	0.50	19.45	19.7	19.05	37886
1778793900	19.177	0.05	0.25	18.61	19.36	18.61	60437
1778707380	19.13	0.1	0.53	18.43	19.27	18.43	26740
1778621340	19.03	-0.2	-1.04	19.039	19.13	19	30570
1778534940	19.23	-0.06	-0.31	19.27	19.27	19.22	43124
1778275200	19.29	0.1	0.52	19.29	19.3	19.2	54895
1778188800	19.19	-0.26	-1.34	19.36	19.38	19.19	74044
1778102520	19.45	0.05	0.26	19.47	19.51	19.44	48343
1778016000	19.4	0.16	0.83	19.45	19.54	19.4	111526
1777930140	19.24	-0.1	-0.52	19.3097	19.34	19.23	66216
1777671000	19.34	0.11	0.57	19.33	19.41	19.32	31609
1777584540	19.23	0.56	3.00	19.0401	19.25	19.0401	70579
1777498140	18.67	-0.26	-1.35	18.75	18.775	18.65	57532
1777411800	18.925	-0.23	-1.17	18.915	18.95	18.9	45479
1777325400	19.15	-0.05	-0.26	19.1665	19.18	19.12	85774
1777065780	19.2	0.15	0.80	19.21	19.25	19.17	32870
1776979740	19.047	-0.1	-0.54	19.132	19.17	18.97	65494
1776893280	19.15	0.18	0.95	19.13	19.166	19.1101	66255
1776806940	18.97	-0.28	-1.48	19.17	19.18	18.97	48183
1776720540	19.254	0.07	0.39	19.195	19.26	19.17	27191
1776460800	19.18	0.03	0.16	19.29	19.29	19.15	22010
1776374940	19.15	-0.24	-1.24	19.166	19.1899	19.09	32204
1776288360	19.39	0.05	0.26	19.9	19.9	19.28	28994
1776202140	19.34	-0.08	-0.39	19.96	19.96	19.28	23723
1776115740	19.415	0.22	1.12	19.24	19.42	19.24	100231
1775856000	19.2	-0.02	-0.10	19.2084	19.265	19.17	17731
1775770140	19.22	0.38	2.02	19.02	19.26	19.02	81932
1775683500	18.84	-0.04	-0.19	18.9	18.9	18.761	39905
1775596800	18.876	-0.05	-0.29	18.738	18.88	18.71	69885
1775510940	18.93	0.15	0.80	18.93	18.95	18.78	30365