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	4.38	5.23610280932	83.65	88.37	83.34	668	87.18087949	DR
4	5.45	6.59966093485	82.58	88.37	78.93	1482	82.14091192	DR
12	-7.38125	-7.73624703586	95.41125	102.74	78.93	1458	88.09549612	DR
26	-17.23	-16.3689910697	105.26	107.27	78.93	1925	89.82553742	DR
52	16.12	22.4169100264	71.91	107.27	71.14	3202	86.99481796	DR
156	10.31	13.2655687082	77.72	107.27	55.28	5433	76.42649232	DR
260	-71.38	-44.7776174644	159.41	164.97	52.1	8755	86.44080498	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783459740	88.03	0.11	0.13	88.13	88.37	87.39	482
1783373340	87.92	1.5	1.74	86.59	87.92	86.41	1306
1783027740	86.42	1.01	1.18	85.51	87.626	85.51	189
1782941280	85.41	3.92	4.81	83.65	85.53	83.34	695
1782854880	81.49	-1.16	-1.40	82.08	82.08	80.68	657
1782768300	82.65	2.42	3.02	82.89	82.89	80.98	7734
1782509280	80.23	0.56	0.70	79.08	80.66	78.93	1456
1782422460	79.67	-1.07	-1.33	79.93	80.81	79.66	929
1782336000	80.74	-0.41	-0.51	81.67	81.67	79.995	1270
1782250140	81.15	1.34	1.68	81.04	81.395	80.27	1720
1782163500	79.81	0.36	0.45	79.91	80.65	79.68	1245
1781818140	79.45	-2.48	-3.03	79.7	81.18	79.45	2557
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