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	-0.718	-7.23790322581	9.92	9.92	9.15	130611	9.56222347	DR
4	-1.188	-11.4340712223	10.39	10.96	9.15	80283	9.98510181	DR
12	-1.398	-13.1886792453	10.6	10.9799	9.15	65632	10.26686281	DR
26	0.442	5.04566210046	8.76	10.9799	8.29	55306	9.9702347	DR
52	2.032	28.340306834	7.17	10.9799	6.67	65232	8.54469524	DR
156	4.822	110.091324201	4.38	10.9799	3.78	84454	5.8094774	DR
260	0.392	4.4494892168	8.81	10.9799	3.78	103355	6.08256236	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
1783027740	9.3699999	0.04	0.43	9.4	9.44	9.331	94016
1782941280	9.33	-0.37	-3.81	9.35	9.388	9.32	177992
1782854880	9.7	-0.21	-2.12	9.69	9.717	9.66	131856
1782768300	9.91	-0.06	-0.60	9.92	9.92	9.83	118580
1782509280	9.97	0.06	0.61	10.05	10.07	9.94	47260
1782422460	9.91	-0.05	-0.50	9.92	9.94	9.892	61273
1782336000	9.96	-0.12	-1.19	10	10	9.91	59196
1782250140	10.08	-0.06	-0.59	10.09	10.13	10.07	133614
1782163500	10.14	0.14	1.40	10.11	10.183	10.06	141528
1781818140	10	-0.16	-1.57	10.17	10.17	9.99	57849
1781731740	10.16	-0.25	-2.40	10.25	10.3399	10.14	69817
1781645340	10.41	-0.05	-0.48	10.5	10.5035	10.41	36708
1781558940	10.46	-0.46	-4.21	10.54	10.6135	10.46	39474
1781299740	10.92	0.21	1.96	10.8	10.96	10.8	24693
1781213220	10.71	0.19	1.81	10.56	10.74	10.56	72138
1781126940	10.52	0.12	1.15	10.49	10.54	10.4225	23182
1781040540	10.4	0.09	0.87	10.44	10.45	10.36	80850
1780954140	10.31	0.14	1.38	10.39	10.4	10.28	75072
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