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	-5.366	-5.89799956034	90.98	92.489	84.98	1425	88.9535214	DR
4	-8.656	-9.18213641668	94.27	95.12	81.93	1666	87.14402473	DR
12	-9.326	-9.8230461344	94.94	102.74	81.93	1481	90.62892124	DR
26	-8.616	-9.14358484559	94.23	107.27	81.15	2184	92.93972018	DR
52	8.634	11.2159002338	76.98	107.27	70.21	3274	86.48929519	DR
156	0.854	1.00755073148	84.76	107.27	55.28	5482	76.45267343	DR
260	-73.856	-46.3134131812	159.47	170.18	52.1	8800	86.97988096	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	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
1773782700	96.56	1.36	1.43	94.86	97.19	94.86	641
1773696120	95.2	0.19	0.20	94.94	95.2821	93.47	918
1773437340	95.01	-1.34	-1.39	96.98	96.98	95.01	2326
1773350400	96.35	-0.52	-0.54	95.795	97.295	95.795	1342
1773264540	96.87	0.63	0.65	96.41	99.25	95.11	2635
1773178080	96.24	-2.78	-2.81	98.94	98.94	96.24	716
1773091740	99.02	4.53	4.79	96.02	99.02	96.02	654