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	-2.51	-3.94282123783	63.66	66.64	60.69	775953	63.5227753	DR
4	-8.32	-11.9763926875	69.47	70.4	60.69	906828	64.81074437	DR
12	0.1	0.1638001638	61.05	70.4	53.51	1082485	61.93556118	DR
26	-22.98	-27.3148698443	84.13	84.65	53.51	1185720	65.64214574	DR
52	0.2	0.328137817884	60.95	86.6	49.16	1492049	65.77235093	DR
156	23.55	62.6329787234	37.6	94.33	22.63	1487612	53.86606881	DR
260	-41.86	-40.6368313756	103.01	218.1	16.78	1263118	57.0705122	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
1782336540	61.15	-0.5	-0.81	62.12	62.55	60.69	718306
1782250200	61.65	-3.47	-5.33	63.94	63.94	61.51	1041443
1782163800	65.12	1.05	1.64	63.88	66.64	63.13	731364
1781904600	64.069999	-0.28	-0.44	64.5	65.319999	63.95	171726
1781818140	64.349999	1.05	1.66	63.84	64.989999	62.01	1066081
1781731740	63.3	-0.83	-1.29	63.66	64.12	62.88	869150
1781645400	64.129999	-0.65	-1.00	64.22	65.48	63.47	478521
1781559000	64.78	0.78	1.22	64.8	65.459999	64.17	874315
1781299800	64	0.73	1.15	63.59	64.09	61.4	1344541
1781213400	63.27	1.53	2.48	62.35	63.62	61.36	1508950
1781126940	61.74	-2.41	-3.76	63.92	64.08	61.52	923078
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