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	1.3299	7.77260214727	17.1101	18.8	17.11	79505	17.80141154	CS
4	-1.01	-5.19280205656	19.45	19.87	17.11	61970	18.51946507	CS
12	-0.21	-1.12600536193	18.65	19.96	17.11	53048	18.83581941	CS
26	1.89	11.419939577	16.55	19.96	15.81	43837	18.11438594	CS
52	2.4075	15.0163729924	16.0325	19.96	15.16	39852	17.19209752	CS
156	4.15	29.0412876137	14.29	19.96	11.19	43468	14.12175805	CS
260	6.14	49.918699187	12.3	19.96	11.19	39071	14.08276774	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
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
1775164920	18.78	0.23	1.26	18.65	18.88	18.65	42775
1775078400	18.546	0.07	0.39	18.56	18.6	18.44	27274
1774992540	18.474	0.18	0.98	17.65	18.52	17.65	45335
1774906080	18.295	0.03	0.14	17.77	18.4099	17.77	61440
1774646940	18.27	0.03	0.16	18.32	18.348	18.204	28272
1774560480	18.24	-0.32	-1.72	18.43	18.435	18.24	30833
1774473900	18.56	-0.15	-0.80	18.6	18.62	18.5	28354
1774387560	18.71	-0.07	-0.37	18.67	18.76	18.61	52455
1774300800	18.78	0.3	1.65	18.63	18.86	18.63	45969
1774041960	18.476	-0.31	-1.67	18.65	18.695	18.44	42829
1773955740	18.79	0.29	1.57	18.57	18.86	18.57	65552
1773869340	18.5	-0.29	-1.54	18.637	18.753	18.5	33667
1773782700	18.79	0.19	1.02	18.35	18.81	18.35	44400
1773696120	18.6	0.41	2.25	18.51	18.64	18.51	35179