TIM SA【TIMS3】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	0.3	1.34952766532	22.23	22.87	21.89	6264340	22.37543824	CS
4	0.2	0.89565606807	22.33	22.87	21.78	5583800	22.25118896	CS
12	-4.01	-15.1092690279	26.54	28.27	21.78	5495223	24.58576412	CS
26	-0.95	-4.04599659284	23.48	28.74	21.28	6223178	24.68573009	CS
52	1.72	8.26525708794	20.81	28.74	19.56	6111543	23.70060624	CS
156	7.91	54.1039671683	14.62	28.74	13.69	6794211	18.81516275	CS
260	9.49	72.7760736196	13.04	28.74	10.75	7063645	16.22777955	CS

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
1781299800	22.55	-0.16	-0.70	22.51	22.87	22.5	4492900
1781213400	22.71	0.43	1.93	22.33	22.82	22.27	12373500
1781126940	22.28	0.09	0.41	22.11	22.44	22.03	3567000
1781040600	22.19	0.11	0.50	22.31	22.55	22.1	7278200
1780954140	22.08	0.01	0.05	21.89	22.24	21.89	2535100
1780695000	22.07	-0.15	-0.68	22.23	22.42	21.99	5567900
1780522200	22.22	0.04	0.18	21.8	22.37	21.8	4917900
1780435800	22.18	0.23	1.05	21.94	22.38	21.89	3989700
1780349400	21.95	0.06	0.27	21.96	22.25	21.78	15593100
1780090200	21.89	-0.59	-2.62	22.39	22.42	21.89	12318800
1780003800	22.48	-0.12	-0.53	22.7	22.81	22.33	2905400
1779917400	22.6	0	0.00	22.85	22.85	22.46	2627400
1779830940	22.6	0.05	0.22	22.6	22.74	22.41	2686800
1779744600	22.55	0.05	0.22	22.79	22.8	22.4	1438300
1779485400	22.5	-0.06	-0.27	22.56	22.67	22.33	4027600
1779398940	22.56	0.08	0.36	22.46	22.71	22.23	3791900
1779312600	22.48	0.25	1.12	22.24	22.67	22.24	4594900
1779226140	22.23	-0.02	-0.09	21.98	22.37	21.88	5734800
1779139800	22.25	0.06	0.27	22.11	22.33	22.02	4352100
1778880600	22.19	-0.45	-1.99	22.33	22.51	22.19	5791800
1778794140	22.64	0.32	1.43	22.42	22.69	22.38	3548500
1778707800	22.32	-0.38	-1.67	22.63	22.74	22.32	3846500
1778621400	22.7	-0.22	-0.96	22.6	22.96	22.58	2616900
1778535000	22.92	-0.41	-1.76	23.04	23.42	22.67	7759100
1778275800	23.33	0.29	1.26	23.28	23.78	23.28	9650100
1778189400	23.04	-1.42	-5.81	24.45	24.53	22.94	13415700
1778102940	24.46	-2.07	-7.80	26.53	26.57	24.43	13117000
1778016600	26.53	0.69	2.67	25.73	26.88	25.73	5602200
1777930200	25.84	0.14	0.54	25.83	26.03	25.67	5284600
1777584600	25.7	0.91	3.67	24.98	25.84	24.93	5193400
1777498140	24.79	-0.59	-2.32	25.16	25.27	24.79	3626600
1777411800	25.38	-0.44	-1.70	24.95	25.49	24.82	7614800
1777325340	25.82	-0.28	-1.07	25.97	26.32	25.77	4401600
1777066200	26.1	0.1	0.38	26.12	26.23	25.93	3034500
1776979800	26	0.3	1.17	25.71	26.17	25.58	6668400
1776893400	25.7	-1.15	-4.28	26.69	26.85	25.61	5795700
1776720600	26.85	0.05	0.19	26.8	27.09	26.67	2293600
1776461400	26.8	0.11	0.41	27.39	27.39	26.56	5398100
1776375000	26.69	-0.55	-2.02	27.32	27.35	26.54	4107600
1776288600	27.24	-0.02	-0.07	27.27	27.49	26.99	4622900
1776202140	27.26	0	0.00	27.3	27.6	27.15	6815700
1776115800	27.26	-0.8	-2.85	28	28	27.1	13937500
1775856600	28.06	0.11	0.39	27.98	28.27	27.78	4775400
1775770200	27.95	0.43	1.56	27.7	28.03	27.32	5425700
1775683740	27.52	0.27	0.99	27.77	28	27.34	4659300
1775597340	27.25	0.53	1.98	26.73	27.25	26.27	2840200
1775511000	26.72	-0.42	-1.55	27.15	27.28	26.68	1739300
1775165400	27.14	-0.48	-1.74	26.96	27.52	26.96	2225800
1775078940	27.62	0.27	0.99	27.47	27.74	27.26	4109700
1774992540	27.35	0.45	1.67	27.15	27.56	26.93	4757800
1774906140	26.9	0.39	1.47	26.67	26.98	26.57	2875000
1774647000	26.51	-0.44	-1.63	26.46	27.03	26.33	2044900
1774560540	26.95	-0.43	-1.57	26.95	27.24	26.69	2924900
1774474140	27.38	0.03	0.11	27.2	27.59	26.98	4980600
1774387740	27.35	0.51	1.90	26.74	27.42	26.33	4845000
1774301340	26.84	0.38	1.44	26.74	27.05	26.37	5016900
1774042200	26.46	-0.07	-0.26	26.54	26.7	26.01	10068800
1773955740	26.53	0.41	1.57	25.75	26.78	25.4	3566300
1773869400	26.12	-0.6	-2.25	26.44	26.63	26.1	3469800
1773782940	26.72	0.02	0.07	26.6	26.83	26.41	5469900
1773696540	26.7	0.08	0.30	26.98	26.98	26.48	4006900