Temenos AG (PK)【TMSNY】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	-0.65	-0.78711552434	82.58	84.36	80.4	1146	82.40529843	DR
4	-8.495	-9.39452585015	90.425	92.489	80.4	1860	85.55057033	DR
12	-6.3	-7.14042842571	88.23	102.74	80.4	1483	89.70104323	DR
26	-15.13	-15.5882958994	97.06	107.27	80.4	2206	92.59315591	DR
52	6.76	8.99294931489	75.17	107.27	70.21	3221	86.68824816	DR
156	2.29	2.87543947765	79.64	107.27	55.28	5465	76.41434347	DR
260	-79.21	-49.1560134045	161.14	168.98	52.1	8781	86.8832437	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
1781731740	81.93	-1.31	-1.57	82	84.05	81.93	699
1781645340	83.24	0.7	0.85	82.16	83.24	81.38	579
1781558940	82.54	1.57	1.94	82.06	83.11	81	1236
1781299740	80.97	-1.87	-2.26	81.14	82.33	80.4	1551
1781213220	82.84	-0.91	-1.09	80.99	82.84	80.44	1761
1781126940	83.75	-1.12	-1.32	82.58	84.36	82.58	603
1781040540	84.87	-0.74	-0.87	85.84	86.225	84.2321	2039
1780954140	85.614	-1.2	-1.38	85.49	87.2	84.98	872
1780694940	86.81	-3.45	-3.82	90.44	90.59	86.81	803
1780608540	90.26	3.67	4.24	91.27	91.53	90.21	2362
1780522140	86.59	-2.69	-3.01	87.84	87.84	86.53	1912
1780435740	89.28	-2.67	-2.90	90.91	90.91	88.74	1117
1780349340	91.95	5.18	5.97	90.98	92.489	90.186	931
1780090080	86.77	3.38	4.06	84.24	86.84	84.24	1154
1780003320	83.3855	0.44	0.53	82.63	84.22	81.93	6946
1779917340	82.95	-3.35	-3.88	83.44	83.84	82.36	990
1779830940	86.3	0.29	0.34	84.86	86.66	84.18	932
1779484920	86.01	-0.03	-0.03	85.45	86.37	84.64	6889
1779398880	86.04	-5.24	-5.74	86.29	86.29	84.935	1481
1779312300	91.28	-0.98	-1.06	90.425	92.28	90.16	1174
1779225660	92.26	-0.04	-0.04	93.81	93.82	91.93	1844
1779139740	92.3	1.2	1.32	91	92.9	90.61	569
1778880000	91.1	2.33	2.62	91	91.1	89.925	812
1778793900	88.77	-0.16	-0.18	89.62	90.4	88.77	346
1778707380	88.93	-4.34	-4.65	89.58	90	86.66	513
1778621340	93.27	-1.11	-1.18	92.22	93.27	91.05	258
1778534940	94.38	-0.98	-1.03	94.27	95.12	93.42	627
1778275200	95.358	-1.93	-1.99	96.42	96.64	94.955	294
1778188800	97.29	-0.42	-0.43	97.35	99.13	96.93	4888
1778102520	97.71	1.3	1.34	98.26	98.26	96.82	782
1778016000	96.414	1.01	1.06	95.7	96.85	95.568	321
1777930140	95.405	0.44	0.46	94.99	96.44	94.11	324
1777671000	94.965	0.36	0.38	95.22	95.4899	94.74	328
1777584540	94.61	1.28	1.37	93.56	94.8179	93.56	351
1777498140	93.33	0.27	0.28	94.01	94.2	92.61	530
1777411800	93.065	-2.68	-2.79	92.26	93.38	92.05	1580
1777325400	95.74	0.93	0.98	94.52	95.85	93.09	451
1777065780	94.81	1.1	1.17	94.49	96.24	93.79	379
1776979740	93.71	-8.94	-8.71	95.93	95.93	93.35	2991
1776893280	102.647	3.93	3.98	101.95	102.74	101.62	1423
1776806940	98.72	-0.76	-0.76	98.74	99.98	97.36	1472
1776720540	99.48	-2.02	-1.99	98.11	99.48	97.39	3862
1776460800	101.496	2.22	2.23	101.18	101.64	98.8	325
1776374940	99.28	2.8	2.90	98.86	99.89	98.797	896
1776288360	96.48	2.18	2.31	95.41125	96.99	95.16	643
1776202140	94.3025	5.03	5.64	93.84	94.85	93.6	852
1776115740	89.27	2.02	2.32	87.21	89.67	86.5	1983
1775856000	87.246	-2.02	-2.27	89	89	85.782	1809
1775770140	89.27	-2.31	-2.52	88.83	89.38	87.52	900
1775683500	91.58	1.63	1.81	92.24	93.09	90.48	1209
1775596800	89.95	-0.69	-0.76	90.48	90.48	87.96	1055
1775510940	90.64	1.29	1.44	90.89	90.89	88.77	762
1775164920	89.35	1.08	1.22	86.65	89.957	86.65	8342
1775078400	88.27	1.32	1.52	89.17	89.17	87.65	556
1774992540	86.95	2.85	3.39	85.65	87.25	84.99	1853
1774906080	84.1	-0.04	-0.05	83.22	85.28	83.06	911
1774646940	84.14	-1.96	-2.27	85.01	85.01	83.67	832
1774560480	86.095	-0.83	-0.95	86.32	88.61	85.9	1880
1774473900	86.92	-2.79	-3.11	88.23	88.345	86.92	929
1774387560	89.71	-2.23	-2.43	90.9	90.9	89.03	2051
1774300800	91.94	-0.86	-0.92	93.32	93.93	90.86	2524
1774041960	92.795	-1.44	-1.52	92.51	94.39	91.61	555
1773955740	94.23	0.9	0.97	94.83	95.055	93.44	1046
1773869340	93.3264	-3.23	-3.35	95.38	96.6	93.16	809