Telia Company AB (PK)【TLSNY】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	-0.48	-4.50704225352	10.65	10.7099	10.135	48838	10.52584164	DR
4	-0.3795	-3.59732688753	10.5495	10.9799	10.135	62756	10.61923667	DR
12	0.09	0.892857142857	10.08	10.9799	9.733	55298	10.35242457	DR
26	2.06	25.4007398274	8.11	10.9799	7.93	47977	9.77182997	DR
52	2.465	31.9922128488	7.705	10.9799	6.67	66055	8.28563616	DR
156	5.56	120.607375271	4.61	10.9799	3.78	87676	5.62736995	DR
260	1.42	16.2285714286	8.75	10.9799	3.78	102447	6.04760757	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	10.17	-0.21	-2.02	10.25	10.25	10.135	76350
1780608540	10.38	-0.11	-1.05	10.59	10.59	10.3525	32340
1780522140	10.49	-0.13	-1.18	10.57	10.59	10.47	78397
1780435740	10.615	0.11	1.00	10.6	10.65	10.59	40306
1780349340	10.51	-0.17	-1.59	10.48	10.557	10.48	61333
1780090080	10.68	0.04	0.38	10.65	10.7099	10.6135	31814
1780003320	10.64	0.04	0.38	10.64	10.66	10.585	34595
1779917340	10.6	-0.04	-0.38	10.58	10.625	10.58	46146
1779830940	10.64	-0.14	-1.30	10.76	10.76	10.5775	74371
1779484920	10.78	-0.03	-0.28	10.808	10.808	10.731	25645
1779398880	10.81	-0.01	-0.09	10.73	10.81	10.65	73824
1779312300	10.82	0.02	0.19	10.87	10.908	10.8175	39013
1779225660	10.8	0.15	1.41	10.76	10.82	10.7245	133376
1779139740	10.65	0.22	2.11	10.565	10.68	10.565	80124
1778880000	10.43	-0.08	-0.76	10.47	10.47	10.3775	65006
1778793900	10.51	-0.1	-0.94	10.19	10.7	10.19	45812
1778707380	10.61	0.04	0.38	10.42505	10.9799	10.36	75721
1778621340	10.57	-0.03	-0.28	10.5	10.6	10.43	117057
1778534940	10.6	0.1	0.95	10.6	10.6135	10.5025	89808
1778275200	10.5	0.07	0.67	10.5495	10.5495	10.46	47676
1778188800	10.43	-0.23	-2.16	10.54	10.54	10.41	63771
1778102520	10.66	0.13	1.23	10.63	10.69	10.63	31400
1778016000	10.53	0.28	2.73	10.57	10.57	10.52	43348
1777930140	10.25	-0.26	-2.47	10.25	10.296	10.23	92524
1777671000	10.51	0.04	0.38	10.405	10.5699	10.405	57613
1777584540	10.47	0.41	4.08	10.1	10.47	9.89	53145
1777498140	10.06	-0.04	-0.40	10.09	10.168	10.04	49538
1777411800	10.1	0.03	0.30	10.05	10.122	10.0425	62121
1777325400	10.07	-0.35	-3.36	10.21	10.21	10.06	72042
1777065780	10.42	0.15	1.46	10.48	10.48	10.33	47929
1776979740	10.27	0.23	2.29	10.21	10.29	10.1701	48482
1776893280	10.04	0.09	0.90	10.0725	10.089	9.99	34034
1776806940	9.95	-0.28	-2.74	10.09	10.09	9.95	47832
1776720540	10.23	0.18	1.79	10.19	10.2599	10.17	43213
1776460800	10.05	-0.07	-0.69	10.01	10.124615	9.9525	47889
1776374940	10.12	-0.16	-1.56	10.13	10.1599	10.08	65339
1776288360	10.28	-0.1	-0.96	10.34	10.372	10.2398	102670
1776202140	10.38	-0	-0.04	10.385	10.52	10.32	32077
1776115740	10.3844	-0.22	-2.03	10.6	10.63	10.38	32240
1775856000	10.6	0.09	0.86	10.6	10.6	10.465	18165
1775770140	10.51	-0.09	-0.85	10.5	10.6	10.38	29298
1775683500	10.6	0.29	2.81	10.485	10.6	10.39	37034
1775596800	10.31	0.13	1.28	10.25	10.37	10.13	80343
1775510940	10.18	-0.2	-1.93	9.9774999	10.58	9.9774999	48656
1775164920	10.38	0.28	2.77	10.79	10.79	10.155	34744
1775078400	10.1	-0.09	-0.88	10.15	10.188	10.08	47611
1774992540	10.19	0.16	1.60	10.14	10.28	10.05	92222
1774906080	10.03	0.11	1.11	10.004	10.05	9.9301	56113
1774646940	9.92	-0.05	-0.50	10.035	10.039	9.92	42198
1774560480	9.97	-0.04	-0.40	10	10.04	9.97	31423
1774473900	10.01	0.02	0.20	10	10.05	9.95	44698
1774387560	9.99	0.21	2.12	9.86	10.06	9.86	80776
1774300800	9.7825	-0.1	-1.05	9.7899999	9.9167	9.733	63765
1774041960	9.8859999	-0.16	-1.63	10.02	10.05	9.85	46857
1773955740	10.05	0.02	0.20	9.98	10.212	9.97	26297
1773869340	10.03	-0.25	-2.43	10.05	10.1799	10	38452
1773782700	10.28	0.05	0.49	10.31	10.3145	10.254	79180
1773696120	10.23	0.31	3.13	10.12	10.24	10.095	35454
1773437340	9.92	-0.03	-0.30	10.08	10.14	9.9	54444
1773350400	9.95	-0.19	-1.87	9.96	9.98	9.8867	35458
1773264540	10.14	-0.05	-0.49	10.116	10.1734	10.1	30275
1773178080	10.19	0.16	1.60	10.22	10.3025	10.1675	52864
1773091740	10.03	-0.06	-0.57	9.97	10.08	9.86	38059