Totvs SA (PK)【TTVSY】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	-0.4	-2.97840655249	13.43	13.99	12.45	64680	13.25617276	DR
4	-1.01	-7.19373219373	14.04	14.04	11.71	44874	12.84942674	DR
12	-0.335	-2.50654695099	13.365	14.89	11.71	49786	13.45468191	DR
26	-3.89	-22.9905437352	16.92	19.1653	11.71	112537	15.08053487	DR
52	-1.85	-12.4327956989	14.88	19.1653	11.71	75328	15.36331925	DR
156	2.23	20.6481481481	10.8	19.1653	8.201	64782	13.21606437	DR
260	2.23	20.6481481481	10.8	19.1653	8.201	64782	13.21606437	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	13	-0.78	-5.66	13.58	13.58	12.6	214318
1780608540	13.78	0.1	0.73	12.9175	13.78	12.68	40349
1780522140	13.68	-0.31	-2.22	13.62	13.71	13	34428
1780435740	13.99	0.29	2.12	13.525	13.99	13.525	13619
1780349340	13.7	0.75	5.79	13.43	13.78	13.35	20686
1780090080	12.95	0.49	3.93	12.6	13.61	12.415	42019
1780003320	12.46	-0.2	-1.58	12.29	12.8	12.2	116077
1779917340	12.66	0.36	2.93	12.2	12.67	12.12	22394
1779830940	12.3	-0.28	-2.23	12.4225	12.65	12.3	14631
1779484920	12.58	-0.21	-1.66	13.03	13.03	12.57	21107
1779398880	12.793	0.07	0.57	12.49	12.92	12.4575	31155
1779312300	12.72	0.93	7.89	11.71	12.74	11.71	21345
1779225660	11.79	-0.89	-7.02	12.42	12.42	11.79	24394
1779139740	12.68	0.24	1.92	12.53	12.68	12.4325	17831
1778880000	12.4412	-0.33	-2.57	12.08	12.579	12.07	136571
1778793900	12.77	0.1	0.79	12.41	13.1	12.41	33591
1778707380	12.67	-0.91	-6.67	12.93	13.0425	12.62	17980
1778621340	13.575	-0.04	-0.26	13.54	13.575	13.3	13255
1778534940	13.61	-0.66	-4.63	14.04	14.04	13.49	16852
1778275200	14.27	-0.29	-1.96	14.89	14.89	14.24	13864
1778188800	14.555	0.78	5.62	13.98	14.66	13.9	22790
1778102520	13.78	0.33	2.45	13.63	13.78	13.41	9301
1778016000	13.45	0.34	2.59	13.3225	13.45	13.29	27494
1777930140	13.11	0.79	6.41	13.21	13.26	12.96	19678
1777671000	12.32	-0.51	-3.98	12.23	13.33	12.23	21908
1777584540	12.83	0.52	4.22	12.5655	13.3	12.53	23695
1777498140	12.31	-0.45	-3.53	12.39	12.48	12.25	16112
1777411800	12.76	0.26	2.11	12.43	13.03	12.43	19703
1777325400	12.496	-0.42	-3.28	12.69	12.73	12.46	17373
1777065780	12.92	-0.01	-0.08	12.69	12.92	12.648	11257
1776979740	12.93	-0.45	-3.36	13.38	13.38	12.93	14654
1776893280	13.38	-0.24	-1.76	13.77	13.835	13.38	86506
1776806940	13.62	-0.33	-2.37	13.898	14.2048	13.55	13285
1776720540	13.95	-0.31	-2.20	14.2432	14.2432	13.79	20277
1776460800	14.264	0.76	5.66	14.3885	14.53	14.08	652956
1776374940	13.5	-0.25	-1.82	14.2	14.3	13.5	35790
1776288360	13.75	-0.18	-1.26	14.125	14.2	13.75	15331
1776202140	13.925	-0.03	-0.18	14	14.18	13.85	26993
1776115740	13.95	0.51	3.79	13.38	13.95	13.26	220118
1775856000	13.44	-0.24	-1.75	13.62	13.66	13.28	9040
1775770140	13.68	-0.22	-1.58	14.0825	14.0825	13.6	13095
1775683500	13.9	0.92	7.09	14.41	14.44	13.81	128164
1775596800	12.98	-1.05	-7.48	13.29	13.44	12.98	39193
1775510940	14.03	0.52	3.85	13.6995	14.15	12.9	29404
1775164920	13.51	0.16	1.20	13.075	13.65	13.075	38017
1775078400	13.35	0.35	2.69	13.525	13.7	13.1232	36305
1774992540	13	0.31	2.44	13.125	13.39	12.85	25842
1774906080	12.69	-0.27	-2.08	12.915	13.04	12.5	27969
1774646940	12.9595	0.12	0.93	12.7975	13.39	12.6	19777
1774560480	12.84	-0.55	-4.11	13.0375	13.525	12.62	20594
1774473900	13.39	0.22	1.67	13.1875	13.54	13.14	32637
1774387560	13.17	-0.05	-0.38	13.05	13.32	13.05	23770
1774300800	13.22	-0.03	-0.23	13.18	13.87	13.15	81347
1774041960	13.25	0	0.00	12.69	13.25	12.65	62685
1773955740	13.25	0.42	3.27	12.54	13.25	12.43	29230
1773869340	12.83	-0.42	-3.13	13.185	13.24	12.83	32569
1773782700	13.245	-0.15	-1.12	13.56	13.62	13.245	29635
1773696120	13.395	0.5	3.92	13.365	13.5125	13.15	66631
1773437340	12.89	-0.78	-5.69	13.85	13.89	12.89	15488
1773350400	13.668	-0.83	-5.74	13.8075	14.16	13.63	309111
1773264540	14.5	0.07	0.49	14.15	14.66	14.15	24829
1773178080	14.43	0.37	2.63	14.04	14.67	14.03	70107
1773091740	14.06	0.38	2.78	13.74	14.07	13.53	88081