TravelSky Technology Ltd (PK)【TSYHY】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	-0.4068	-3.76318223867	10.81	11.08	10.13	3060	10.54579079	DR
4	-1.2318	-10.5870219166	11.635	11.92	10.13	5774	11.08593253	DR
12	-2.9143	-21.8832363432	13.3175	13.3175	10.13	12345	12.430868	DR
26	-3.0018	-22.3931368892	13.405	14.6805	10.13	8322	12.73396286	DR
52	-2.9798	-22.2655607861	13.383	16.6975	10.13	6123	13.11345155	DR
156	-7.0594	-40.4258243331	17.4626	19.409	9.5	5599	13.17987264	DR
260	-11.1318	-51.6916647318	21.535	23.53	9.5	5697	15.06275656	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
1782941280	10.4032	-0.05	-0.45	10.13	10.4032	10.13	3193
1782854880	10.45	-0.15	-1.45	10.5	10.57	10.45	4021
1782768300	10.604	-0	-0.03	10.795	11.08	10.567	5014
1782509280	10.60755	0.06	0.61	10.60245	10.60755	10.60245	1538
1782422460	10.54365	-0.01	-0.06	10.5	10.7548	10.5	3396
1782336000	10.55	-0.03	-0.24	10.81	11.07	10.55	1330
1782250140	10.575	0.06	0.62	10.79	10.8012	10.575	3950
1782163500	10.51	-0.25	-2.32	10.825	11.17	10.51	5445
1781818140	10.76	-0.3	-2.72	10.9	11.24	10.76	4045
1781731740	11.061	0.15	1.38	11	11.1986	11	35533
1781645340	10.91	-0.72	-6.19	10.8769	11.3172	10.8769	990
1781558940	11.63	0.24	2.11	11.2	11.81	11.2	3681
1781299740	11.39	-0.05	-0.41	11.56	11.56	11.39	571
1781213340	11.4368	0	0.00	11.4368	11.4368	11.4368	0
1781126940	11.4368	0.11	0.96	11.538	11.538	11.05	811
1781040540	11.3286	-0.15	-1.28	11.234	11.75	10.89	2427
1780954140	11.475	-0.45	-3.73	11.42	11.475	11.14	20482
1780694940	11.92	0.5	4.38	11.436	11.92	11.436	1484
1780608540	11.42	-0.28	-2.35	11.505	11.69295	11.42	7544
1780522140	11.695	-0.12	-1.02	11.635	11.695	11.635	1674
1780435740	11.815	-0.19	-1.54	11.4	12.27	11.4	4211
1780349340	12	0.24	2.08	12	12	12	660
1780090080	11.755	-0.09	-0.73	11.755	11.755	11.755	1381
1780003320	11.841	-0.59	-4.74	11.815	11.841	11.6072	3832
1779917340	12.43	0.41	3.37	11.965	12.43	11.6209	9304
1779830940	12.0245	0.29	2.51	12.11	12.47	12.005	5472
1779484920	11.7305	-0.22	-1.86	11.7305	11.7305	11.7305	452
1779398880	11.95335	-0.3	-2.47	12.38	12.38	11.9	1273
1779312300	12.2556	0.12	0.99	11.67	12.2556	11.67	10836
1779225660	12.135	0.02	0.17	12.1	12.52	12.0045	51052
1779139740	12.115	-0.3	-2.40	11.743	12.115	11.65	1804
1778880000	12.4135	-0.08	-0.61	12.3	12.77	12.2	4191
1778793900	12.49	-0.28	-2.19	12.68	12.68	12.49	1060
1778707380	12.77	0	0.04	12.71	12.77	12.668	1849
1778621340	12.765	0.04	0.27	12.765	12.765	12.765	1040
1778534940	12.73	-0.07	-0.55	12.74	13.048	12.73	1860
1778275200	12.8	-0.12	-0.89	12.9	12.9	12.7856	2084
1778188800	12.915	-0.12	-0.91	12.915	13.01	12.915	2528
1778102520	13.034	0.34	2.71	13.165	13.165	13.034	4977
1778016000	12.69	-0.01	-0.07	13.07	13.07	12.69	1120
1777930140	12.6992	0.37	2.99	12.685	12.6992	12.685	1524
1777671000	12.33	0	0.00	12.42	12.66	12.33	9307
1777584540	12.33	-0.29	-2.30	12.51	12.51	12.33	7026
1777498140	12.62	0	0.04	12.77	12.77	12.31	4430
1777411800	12.615	0.05	0.40	12.605	12.615	12.5165	3162
1777325400	12.565	0.24	1.99	12.35	12.8168	12.35	844
1777065780	12.32	0.26	2.16	12.45	12.45	12.27	1642
1776979740	12.06	-0.66	-5.19	12.545	12.5644	12.06	2971
1776893280	12.72	-0.12	-0.90	12.72	12.72	12.72	518
1776806940	12.835	0	0.00	12.835	12.835	12.835	0
1776720540	12.835	-0.34	-2.54	12.38	12.835	12.38	804
1776461340	13.17	0	0.00	13.17	13.17	13.17	0
1776374940	13.17	0.13	1.00	12.8995	13.17	12.8824	12362
1776288360	13.04	0.53	4.25	12.78	13.0836	12.78	13010
1776202140	12.508	-0.23	-1.82	12.605	12.702	12.508	1393
1776115740	12.74	0.07	0.55	12.4785	12.74	12.16	5073
1775856000	12.67	-0.33	-2.54	12.7	12.7687	12.5755	260853
1775770140	13	-0	-0.02	13.044	13.044	12.45	138182
1775683500	13.0025	0.01	0.06	13.3175	13.3175	13.0025	940
1775596800	12.995	0	0.00	12.995	13.5	12.995	1326
1775510940	12.995	-0.51	-3.74	13	13.1465	12.995	2234
1775164920	13.5	0.94	7.48	12.56	13.5	12.56	1361