Teleperformance (PK)【TLPFF】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	0	59.1875	59.1875	59.1875	1	59.1875	CS
4	-2.4125	-3.9163961039	61.6	61.6	58.5	131	59.70426876	CS
12	-10.2325	-14.7399884759	69.42	90.52	58.5	1945	72.3172871	CS
26	-12.8525	-17.8407828984	72.04	90.52	51.9	1045	69.62726899	CS
52	-42.0925	-41.5605252765	101.28	105.7	51.9	866	72.08513053	CS
156	-98.8725	-62.5537770467	158.06	177.78	51.9	740	93.1465521	CS
260	-358.0156	-85.8132645707	417.2031	453.5	51.9	504	108.26649572	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
1783718940	59.1875	0	0.00	59.1875	59.1875	59.1875	0
1783632540	59.1875	0	0.00	59.1875	59.1875	59.1875	0
1783546140	59.1875	0	0.00	59.1875	59.1875	59.1875	0
1783459740	59.1875	0	0.00	59.1875	59.1875	59.1875	0
1783373340	59.1875	-1	-1.67	59.1875	59.1875	59.1875	1
1783027500	60.19	0	0.00	60.19	60.19	60.19	0
1782941100	60.19	0	0.00	60.19	60.19	60.19	0
1782854700	60.19	0	0.00	60.19	60.19	60.19	0
1782768300	60.19	0.3	0.50	60.19	60.19	60.19	50
1782509280	59.89	1.39	2.38	59.89	59.89	59.89	500
1782422460	58.5	-3.1	-5.03	58.5	58.5	58.5	100
1782336540	61.6	0	0.00	61.6	61.6	61.6	0
1782250140	61.6	0	0.00	61.6	61.6	61.6	0
1782163740	61.6	0	0.00	61.6	61.6	61.6	0
1781818140	61.6	-2.81	-4.36	61.6	61.6	61.6	2
1781731620	64.41	0	0.00	64.41	64.41	64.41	0
1781645220	64.41	0	0.00	64.41	64.41	64.41	0
1781558820	64.41	0	0.00	64.41	64.41	64.41	0
1781299620	64.41	0	0.00	64.41	64.41	64.41	0
1781213220	64.41	-1.81	-2.73	64.41	64.41	64.41	80
1781126940	66.2196	0	0.00	66.2196	66.2196	66.2196	0
1781040540	66.2196	-2.1	-3.07	66.2196	66.2196	66.2196	300
1780954140	68.32	-1.21	-1.74	68.32	68.32	68.32	11
1780694940	69.53	-5.33	-7.12	69.53	69.53	69.53	300
1780608540	74.86	6.45	9.43	74.86	74.86	74.86	1
1780522140	68.41	-5.22	-7.09	68.41	68.41	68.41	14
1780435740	73.63	0	0.00	73.63	73.63	73.63	0
1780349340	73.63	2.19	3.07	72.72	73.803	72.72	60644
1780090080	71.44	-0.63	-0.87	70.56	73.24	70.56	1761
1780003320	72.07	-0.18	-0.25	67.58	72.07	67.58	32
1779917340	72.25	-3.59	-4.73	72.28	72.81	70.71	46
1779830940	75.84	-9.93	-11.58	78.25	80.18	74.25	1371
1779484920	85.77	-1.01	-1.16	85.5	85.77	85.5	133
1779398880	86.78	-3.04	-3.38	87.48	87.54	86.78	41
1779312300	89.82	3.79	4.41	86.68	89.82	85.51	371
1779225660	86.03	-0.08	-0.09	90.52	90.52	86.03	113
1779139740	86.11	3.56	4.31	88.23	88.23	86.11	365
1778880000	82.55	3.68	4.67	81.32	82.7	78.98	113
1778793900	78.87	-1.11	-1.39	77.794	78.87	76.09	56
1778707380	79.98	1.53	1.95	79.72	79.98	76.37	39
1778621340	78.45	-1.87	-2.33	79.21	79.21	78.45	33
1778534940	80.31965	4.67	6.17	82.89	82.89	78.24	223
1778275200	75.65	5.12	7.26	74.84	75.65	73.62	487
1778188800	70.53	-2.28	-3.12	73.92	74.12	70.53	1132
1778102520	72.805	0.01	0.01	74.14	74.22	72.805	680
1778016000	72.8	2.07	2.93	71.3	74.05	71.3	295
1777930140	70.73	5.38	8.23	70.67	71.27	67.6	485
1777671000	65.349999	-2.76	-4.05	69.4	69.4	65.349999	224
1777584540	68.11	1.64	2.47	68.11	68.11	68.11	69
1777498140	66.47	1.74	2.69	68.53	68.53	63.56	1321
1777411800	64.73	1.32	2.08	64.76	64.76	61.61	106
1777325400	63.41	-1.45	-2.24	63.63	66.349999	63.41	72
1777065780	64.86	2.36	3.78	64.17	64.91	63.95	6851
1776979740	62.5	-3.31	-5.03	61.99	64.51	61.83	2365
1776893280	65.81	-0.82	-1.23	65.84	65.84	65.629999	128
1776806940	66.629999	-0.42	-0.63	67.51	67.82	64.79	167
1776720540	67.05	-0.93	-1.37	66.42	67.05	66.42	58
1776460800	67.98	-0.33	-0.48	69.42	69.64	67.98	555
1776374940	68.31	3.51	5.42	65.78	68.31	65.78	105
1776288360	64.8	2.84	4.58	63.68	64.8	62.56	649
1776202140	61.96	1.58	2.62	61.99	63.52	61.8	160
1776115740	60.38	2.61	4.51	59.74	60.38	57.16	106