Tesla Inc【TSLA34】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	-2.4	-3.63581275564	66.01	68.25	62.35	1037182	64.46263624	DR
4	-2.95	-4.43209134615	66.56	70.4	62.1	893234	66.46765115	DR
12	-1.29	-1.98767334361	64.9	70.4	53.51	1134327	61.60101095	DR
26	-12.39	-16.3026315789	76	86.6	53.51	1238863	67.39334882	DR
52	8.95	16.3739480424	54.66	86.6	49.16	1550594	65.30759639	DR
156	25.85	68.4586864407	37.76	94.33	22.63	1495063	53.67011367	DR
260	-31.69	-33.2528856243	95.3	218.1	16.78	1262739	57.08924962	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
1781040600	64.15	-2.05	-3.10	66.66	67.61	62.35	944199
1780954140	66.2	3.52	5.62	64.349999	66.78	63.66	1094844
1780695000	62.68	-4.09	-6.13	67.15	67.78	62.58	1583072
1780522200	66.769999	0.76	1.15	66.01	68.25	65.59	526614
1780435800	66.01	0.87	1.34	65.62	66.379999	64.849999	420303
1780349400	65.14	-3.55	-5.17	67.55	67.55	65.01	832436
1780090200	68.69	-0.84	-1.21	69.6	69.66	67.79	1085981
1780003800	69.53	0.12	0.17	69.05	69.8	68.88	678551
1779917400	69.41	1.36	2.00	69.47	70.4	68.96	1054559
1779830940	68.05	1.05	1.57	67.29	68.3	66.84	629775
1779744600	67	0.42	0.63	66.72	67.79	66.72	143638
1779485400	66.58	1.45	2.23	65.959999	67.61	65.739999	1061318
1779398940	65.129999	0.24	0.37	66	66.91	64.65	823207
1779312600	64.89	1.26	1.98	64.269999	65.269999	63.79	774599
1779226140	63.63	-0.28	-0.44	63.75	63.81	62.1	989566
1779139800	63.91	-3.29	-4.90	65.7	65.94	63.49	920938
1778880600	67.2	-1.5	-2.18	68	68.5	66.25	770856
1778794140	68.7	-1.08	-1.55	69.83	70.32	68.64	910358
1778707800	69.78	3.78	5.73	66.56	70.32	66.18	1726637
1778621400	66	-2.02	-2.97	67.45	68.47	64.68	1357296
1778535000	68.02	3.02	4.65	64.8	68.66	63.7	1077683
1778275800	65	1.95	3.09	63.74	65.97	63.5	1395746
1778189400	63.05	1.85	3.02	62	63.93	61.9	1051878
1778102940	61.2	1.7	2.86	60.08	61.75	59.06	1020761
1778016600	59.5	-1.52	-2.49	61.15	61.92	59.49	758476
1777930200	61.02	1.87	3.16	60.25	61.19	59.71	1045613
1777584600	59.15	1.19	2.05	58.11	59.55	57.49	1120830
1777498140	57.96	-0.45	-0.77	58.69	58.74	57.81	509530
1777411800	58.41	-0.29	-0.49	58.01	59.58	58.01	913140
1777325340	58.7	-0.15	-0.25	58.15	59.1	56.56	1362703
1777066200	58.85	0.46	0.79	58.71	59.99	58.14	1578660
1776979800	58.39	-4.01	-6.43	58.34	59.62	57.01	2394039
1776893400	62.4	1.65	2.72	60.56	62.46	59.79	591434
1776720600	60.75	-1.54	-2.47	62.29	63.16	60.5	720927
1776461400	62.29	1.81	2.99	61.4	63.75	60.79	957463
1776375000	60.48	-0.81	-1.32	61.52	61.55	59.68	705413
1776288600	61.29	4.59	8.10	57.24	61.51	56.45	2253867
1776202140	56.7	1.74	3.17	55.65	57.24	55.26	1254002
1776115800	54.96	0.36	0.66	54.41	55.98	54.41	1029818
1775856600	54.6	0.04	0.07	54.5	54.98	53.88	1342998
1775770200	54.56	0.11	0.20	54.53	55.32	53.51	1284979
1775683740	54.45	-1.35	-2.42	57.87	57.94	54.35	1776013
1775597340	55.8	-0.72	-1.27	56.09	56.15	54.46	1724347
1775511000	56.52	-2	-3.42	58.67	59.12	55.89	1522688
1775165400	58.52	-2.73	-4.46	59.93	59.93	57.92	3100939
1775078940	61.25	0.95	1.58	61.05	61.66	60.42	787306
1774992540	60.3	2.07	3.55	58.7	60.53	58.7	1323381
1774906140	58.23	-1.07	-1.80	60.31	60.31	57.86	1036223
1774647000	59.3	-1.82	-2.98	60.63	60.88	58.94	1463940
1774560540	61.12	-1.79	-2.85	62.49	62.7	61.04	888392
1774474140	62.91	-0.14	-0.22	64.11	64.73	62.81	1013548
1774387740	63.05	0.86	1.38	62.04	63.6	61.92	1077721
1774301340	62.19	1.08	1.77	61.5	62.84	61.01	1605529
1774042200	61.11	-1.07	-1.72	62.26	62.95	60.6	1183152
1773955740	62.18	-2.35	-3.64	63.9	64.019999	61.9	1702625
1773869400	64.53	-0.36	-0.55	64.9	65.599999	64.17	617823
1773782940	64.89	0.42	0.65	64.47	64.959999	63.85	614349
1773696540	64.47	-0.38	-0.59	65.11	66.379999	64.45	765365
1773437400	64.849999	-0.05	-0.08	65.4	65.5	64.44	739982
1773351000	64.9	-0.57	-0.87	65.849999	66	64.349999	742041
1773264540	65.47	1.17	1.82	64.79	66.95	64.58	973864
1773178140	64.3	0.28	0.44	64.819999	65.75	64.2	987010