Teleperformance (PK)【TLPFY】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	-2.61	-7.5	34.8	34.87	31.4	11965	33.26045148	DR
4	-7.59	-19.0799396682	39.78	43.95	31.4	7231	36.18044799	DR
12	3.35	11.6158113731	28.84	43.95	26.25	7724	32.50721862	DR
26	-4.24	-11.6387592643	36.43	43.95	26.25	8960	32.17983244	DR
52	-21.15	-39.6512935883	53.34	54.61	26.25	13719	37.64994929	DR
156	-48.71	-60.2101359703	80.9	89.1	26.25	17701	52.82345443	DR
260	-162.135	-83.4349671941	194.325	229.47	26.25	17965	88.95608237	DR

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	32.189999	0.16	0.50	31.73	32.22	31.58	2794
1781213220	32.03	-0.87	-2.64	32.11	32.29	31.4	11262
1781126940	32.9	-0.3	-0.90	32.71	33.13	32.549999	6075
1781040540	33.2	-0.48	-1.43	33.65	33.98	32.89	7066
1780954140	33.68	-0.24	-0.69	33.84	34.225	33.66	28561
1780694940	33.915	-1.78	-4.97	34.8	34.87	33.85	6862
1780608540	35.69	0.65	1.87	36.84	36.96	35.69	12268
1780522140	35.036	-1.27	-3.51	35.22	35.275	34.97	6562
1780435740	36.31	-1.17	-3.12	37.04	37.04	36.23	3008
1780349340	37.48	0.81	2.21	37	37.49	36.86	2712
1780090080	36.67	1.77	5.06	35.96	36.86	35.52	3258
1780003320	34.905	-0.44	-1.23	34.51	34.989	34.36	7381
1779917340	35.34	-2.02	-5.39	35.38	36.03	35.32	5819
1779830940	37.355	-3.48	-8.51	39.56	39.56	37.315	7935
1779484920	40.83	-2.75	-6.31	39.35	42.52	39.35	684
1779398880	43.58	0.04	0.09	42.67	43.58	42.39	2140
1779312300	43.542	-0.09	-0.21	43.19	43.95	43.06	4210
1779225660	43.635	-0.24	-0.54	43.74	43.91	43.52	6252
1779139740	43.87	3.47	8.59	43.21	43.94	42.35	7592
1778880000	40.4	1.61	4.15	39.78	40.79	39.78	7750
1778793900	38.79	-0.12	-0.31	38.04	39.06	38.03	3805
1778707380	38.91	-0.57	-1.44	39.01	39.18	38.83	7190
1778621340	39.48	-0.72	-1.79	38.15	39.66	38.04	11882
1778534940	40.2	2.77	7.41	40.26	40.53	39.68	5265
1778275200	37.426	1.45	4.04	36.9	37.426	36.72	3833
1778188800	35.9726	-0.38	-1.04	36.04	36.44	35.805	2394
1778102520	36.35	-0.76	-2.05	36.748	36.748	36.29	3044
1778016000	37.11	2.41	6.95	36.68	37.16	36.36	4474
1777930140	34.7	0.73	2.15	34.65	35.14	34.53	6177
1777671000	33.97	0.23	0.68	33.78	34.02	33.78	935
1777584540	33.74	1.69	5.28	33.119999	33.82	32.67	7153
1777498140	32.049	0.62	1.97	33.34	33.34	31.98	2183
1777411800	31.43	-0.96	-2.96	31.64	32	31	30809
1777325400	32.39	0.51	1.60	32.299999	32.67	32.009999	3973
1777065780	31.88	0.58	1.85	31.27	31.88	31.27	2563
1776979740	31.3	-0.93	-2.87	31.79	31.79	31.04	10417
1776893280	32.225	-0.3	-0.91	32.409999	32.42	32	1956
1776806940	32.52	0.06	0.18	32.77	33.4836	32.52	4923
1776720540	32.46	-0.78	-2.35	32.27	32.92	32.27	9992
1776460800	33.24	-0.08	-0.24	34.32	34.32	33.24	2148
1776374940	33.32	1.4	4.39	33.369999	33.43	33.15	2518
1776288360	31.92	0.32	1.01	31.51	32.057499	31.51	3549
1776202140	31.6	1.73	5.79	31.36	31.65	31.36	9151
1776115740	29.87	0.87	3.00	28.87	29.92	28.82	8126
1775856000	29	-0.13	-0.45	29.355	29.355	28.78	31585
1775770140	29.13	-0.15	-0.52	29.26	29.26	28.92	13932
1775683500	29.2812	0.2	0.69	29.928	29.96	29.2001	6586
1775596800	29.08	0.76	2.68	29.1	29.13	28.46	8019
1775510940	28.32	0.11	0.39	27.69	28.68	27.69	5818
1775164920	28.21	-0.42	-1.47	27.775	28.5	27.76	3334
1775078400	28.63	-0.6	-2.05	28.8	28.8	28.23	2983
1774992540	29.23	1.53	5.52	28.95	29.39	28.64	5071
1774906080	27.7	0.91	3.40	27.4	27.89	27.32	10740
1774646940	26.79	-0.69	-2.51	27.09	27.174	26.79	6718
1774560480	27.48	1.12	4.25	27.05	28.03	27.05	8842
1774473900	26.36	-0.18	-0.68	26.78	26.85	26.25	15092
1774387560	26.54	-2.21	-7.69	28.07	28.07	26.43	20181
1774300800	28.75	-0.39	-1.34	28.95	29.19	28.46	9717
1774041960	29.14	-0.66	-2.21	28.84	29.71	28.52	13524
1773955740	29.8	0.99	3.44	29.29	30.05	29.29	7247
1773869340	28.81	-0.9	-3.03	29.52	29.71	28.7	8940
1773782700	29.71	0.43	1.47	29.29	30.13	29.29	9789
1773696120	29.28	-0.11	-0.37	29.48	29.569	28.82	11171
1773437340	29.39	0.14	0.48	29.25	29.47	29.05	6687