Tele2 AB (PK)【TLTZY】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	1.02	11.4735658043	8.89	9.91	8.88	110755	9.32878462	DR
4	0.15	1.5368852459	9.76	10.175	8.88	83760	9.50148208	DR
12	-0.15	-1.49105367793	10.06	11.1	8.88	73147	9.92205544	DR
26	2.065	26.3224984066	7.845	11.61	7.83	43505	10.00082371	DR
52	2.48	33.3781965007	7.43	11.61	6.88	30054	9.39456245	DR
156	5.615	130.733410943	4.295	11.61	3.32	14157	8.69706669	DR
260	3.1	45.5212922173	6.81	11.61	3.32	10742	7.90081897	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
1781299740	9.91	0.25	2.59	9.75	9.91	9.75	228270
1781213220	9.66	0.24	2.55	9.91	9.91	9.46	114763
1781126940	9.42	0.16	1.73	9.38	9.47	9.36	36815
1781040540	9.26	0.01	0.11	9.34	9.34	9.25	126390
1780954140	9.25	0.07	0.82	9.4675	9.4675	9.24	129856
1780694940	9.175	-0.06	-0.60	8.89	9.22	8.88	145951
1780608540	9.23	-0.3	-3.15	9.42	9.42	9.22	60300
1780522140	9.53	0.12	1.28	9.42	9.53	9.345	65096
1780435740	9.41	0	0.00	9.8699999	9.8699999	9.36	144265
1780349340	9.41	0.02	0.21	9.34	9.48	9.31	96644
1780090080	9.39	0	0.00	9.4	9.51	9.3097999	80308
1780003320	9.39	-0.07	-0.74	9.4	9.41	9.355	137204
1779917340	9.46	-0.09	-0.94	9.48	9.6199999	9.46	50581
1779830940	9.55	-0.19	-1.91	9.74	9.74	9.5	30110
1779484920	9.736	-0.15	-1.56	9.71	9.7899999	9.71	30092
1779398880	9.89	-0.07	-0.70	9.7899999	9.97	9.664	52080
1779312300	9.96	-0.14	-1.39	9.984	10	9.83	73494
1779225660	10.1	0.13	1.30	10.09	10.175	9.88	86851
1779139740	9.97	0.42	4.40	9.83	10.11	9.66	89916
1778880000	9.55	-0.22	-2.22	9.76	9.93	9.3699999	40723
1778793900	9.767	-0.16	-1.59	9.98	10.13	9.75	60007
1778707380	9.9248	-0.35	-3.39	10.2	10.2	9.76	52396
1778621340	10.273	0.24	2.42	9.76	10.49	9.76	195145
1778534940	10.03	0.09	0.91	10.139	10.95	9.955	134313
1778275200	9.94	-0.03	-0.30	9.9915	10.2	9.93	89619
1778188800	9.97	-0.11	-1.09	9.91	10	9.91	102670
1778102520	10.08	0.05	0.50	10.0799	10.3	10.0799	32689
1778016000	10.03	0.07	0.70	9.98	10.03	9.89	57799
1777930140	9.96	-0.34	-3.30	9.98	10.05	9.89	62601
1777671000	10.3	-0.01	-0.10	10	10.6	10	21830
1777584540	10.31	0.39	3.93	10.47	10.54	10.22	107279
1777498140	9.92	-0.08	-0.80	9.96	10.16	9.83	249234
1777411800	10	-0.05	-0.50	9.99	10.17	9.92	87491
1777325400	10.05	-0.12	-1.17	10.01	10.45	9.9625	95987
1777065780	10.169	0.03	0.29	10.4	10.4	10.11	33820
1776979740	10.14	-0.14	-1.36	10.21	10.29	10.12	76906
1776893280	10.28	0.33	3.32	10.3	10.3	10.22	31908
1776806940	9.95	-0.34	-3.30	10.23	10.92	9.95	58573
1776720540	10.29	-0.03	-0.29	10.26	10.39	10.15	90696
1776460800	10.32	-0.32	-2.98	10.19	10.36	10.0792	45454
1776374940	10.6375	0.14	1.31	10.31	10.72	10.266	73459
1776288360	10.5	-0.12	-1.13	10.46	10.54	10.41	40374
1776202140	10.62	-0.14	-1.34	10.51	10.75	10.51	22353
1776115740	10.7645	0.14	1.36	10.51	11.09	10.49	46352
1775856000	10.62	0	0.00	10.6	10.68	10.51	9496
1775770140	10.62	-0.13	-1.21	10.39	10.62	10.39	39222
1775683500	10.75	0.3	2.87	10.56	10.75	10.56	28135
1775596800	10.45	-0.07	-0.67	10.34	10.46	10.26	88336
1775510940	10.52	-0.58	-5.23	10.785	10.785	10.22	36638
1775164920	11.1	0.74	7.17	10.43	11.1	10.02	34842
1775078400	10.3575	0.08	0.76	9.98	10.41	9.98	39909
1774992540	10.279	0.24	2.38	10.17	10.3	10.14	45103
1774906080	10.04	-0.13	-1.28	10.04	10.23	9.98	119098
1774646940	10.17	0.09	0.89	10	10.17	9.93	67489
1774560480	10.08	0	0.00	10.12	10.24	10.04	99423
1774473900	10.08	-0.07	-0.69	10.1	10.77	10.028	50846
1774387560	10.15	0.01	0.10	9.89	10.2	9.89	21746
1774300800	10.14	-0.07	-0.69	9.52	10.4	9.52	37222
1774041960	10.21	-0.44	-4.13	10.06	10.49	9.962	64647
1773955740	10.65	0.16	1.55	10.07	10.9	10.07	37710
1773869340	10.4876	-0.06	-0.59	10.17	10.65	10.155	23226
1773782700	10.55	-0.09	-0.85	10.64	10.9132	10.45	47671
1773696120	10.64	0.3	2.90	10.73	10.9384	10.21	49491
1773437340	10.34	-0.66	-6.00	10.34	10.621	10	37570