Transurban Group【TCL】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	0.65	4.5170257123	14.39	15.07	14.3	9791320	14.81818215	DE
4	0.49	3.3676975945	14.55	15.07	14.185	5945116	14.6143033	DE
12	0.7	4.88145048815	14.34	16.01	13	5609861	14.15496216	DE
26	0.13	0.871898054997	14.91	16.01	12.5	4681964	14.15542032	DE
52	0.62	4.29958391123	14.42	16.01	11.5	4586496	14.2177824	DE
156	0.24	1.62162162162	14.8	18.01	10	4682009	13.58037643	DE
260	0.9	6.36492220651	14.14	19.01	10	4713018	13.68112196	DE

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
1780640100	15.04	0.06	0.40	15.05	15.05	14.92	3550751
1780553700	14.98	-0.04	-0.27	15.12	15.2	14.91	4024388
1780467300	15.02	0.12	0.81	14.82	15.07	14.76	4901521
1780380900	14.9	0.14	0.95	14.83	14.935	14.56	6996484
1780294500	14.76	-0.09	-0.61	15	15	14.64	5570989
1780035300	14.85	0.38	2.63	14.6	14.88	14.49	25594482
1779948900	14.47	-0.04	-0.28	14.39	14.55	14.3	5893125
1779862500	14.51	-0.02	-0.14	14.4	14.595	14.38	6363908
1779776100	14.53	0.03	0.21	14.58	14.62	14.48	3110842
1779689700	14.5	0.01	0.07	14.5	14.56	14.44	1821479
1779430500	14.49	0.08	0.56	14.48	14.52	14.38	3473441
1779344100	14.41	0.07	0.52	14.57	14.57	14.38	5467187
1779257700	14.335	-0.13	-0.86	14.35	14.45	14.185	6553996
1779171300	14.46	0.06	0.42	14.6	14.67	14.43	6922653
1779084900	14.4	-0.24	-1.64	14.64	14.66	14.31	6550459
1778825700	14.64	0.04	0.24	14.68	14.775	14.6	3961390
1778739300	14.605	0.11	0.72	14.5	14.63	14.42	3603572
1778652900	14.5	-0.08	-0.55	14.52	14.725	14.44	3684804
1778566500	14.58	0.14	0.97	14.4	14.59	14.34	4316481
1778480100	14.44	-0.01	-0.07	14.3	14.47	14.3	3348391
1778220900	14.45	0.02	0.14	14.41	14.465	14.35	3665087
1778134500	14.43	0.03	0.21	14.55	14.67	14.38	7102021
1778048100	14.4	0.11	0.77	14.34	14.53	14.32	4517358
1777961700	14.29	0.11	0.78	14.04	14.305	14.04	2855404
1777875300	14.18	0.11	0.78	14.15	14.24	14.09	2706876
1777616100	14.07	0.11	0.79	14.08	14.12	13.97	2619107
1777529700	13.96	0.13	0.94	13.83	13.99	13.79	8055097
1777443300	13.83	-0.02	-0.14	13.93	13.94	13.75	4336534
1777356900	13.85	-0.07	-0.50	13.8	13.9	13.8	2965972
1777270500	13.92	-0.01	-0.07	13.8	13.955	13.77	2778078
1777011300	13.93	0.04	0.29	13.93	14.04	13.84	4830768
1776924900	13.89	0.08	0.58	13.9	13.92	13.74	3290547
1776838500	13.81	0.03	0.22	13.89	13.92	13.76	12112189
1776752100	13.78	0.05	0.36	13.78	13.81	13.68	6047032
1776665700	13.73	0.18	1.33	13.63	13.785	13.6	4141024
1776406500	13.55	0.17	1.27	13.25	14.5	13.25	6074810
1776320100	13.38	-0.11	-0.82	13.41	13.5	13.33	4790634
1776233700	13.49	-0.03	-0.22	13.55	13.59	13.47	3849453
1776147300	13.52	-0.08	-0.59	13.69	13.7	13.49	4776877
1776060900	13.6	-0.04	-0.29	13.55	13.65	13.5	4385889
1775801700	13.64	-0.3	-2.15	13.8	13.825	13.28	9437672
1775715300	13.94	0.01	0.07	14	14.08	13.75	5547969
1775628900	13.93	0.29	2.09	13.93	13.93	13.76	6517088
1775542500	13.645	-0.28	-1.98	13.96	13.96	13.5	5277327
1775106900	13.92	0.11	0.80	14	14.03	13.84	5426240
1775020500	13.81	-0.22	-1.57	14.1	14.24	13.75	5546527
1774934100	14.03	-0.05	-0.36	14.05	14.19	13.92	12081164
1774847700	14.08	0.04	0.28	14	14.12	13.86	4590322
1774588500	14.04	0.06	0.43	13.77	14.09	13.77	4877168
1774502100	13.98	0.07	0.47	13.96	13.99	13.86	6540216
1774415700	13.915	0.1	0.76	13.89	14.75	13.65	4884940
1774329300	13.81	0.12	0.88	14	14	13.57	4088635
1774242900	13.69	-0.02	-0.15	13.59	13.71	13.29	4767239
1773983700	13.71	-0.2	-1.44	13.75	16.01	13	11577172
1773897300	13.91	-0.38	-2.66	14.19	14.25	13.86	6998159
1773810900	14.29	-0.08	-0.56	14.34	14.38	14.24	4861137
1773724500	14.37	0.07	0.49	14.25	14.465	14.25	6184878
1773638100	14.3	0.08	0.56	14.3	14.31	14.21	3091194
1773378900	14.22	0.05	0.35	14.15	14.32	14.14	4243343
1773292500	14.17	-0.12	-0.84	14.34	14.34	14.07	4797611
1773206100	14.29	0.19	1.35	14.27	14.37	14.2	5681706
1773119700	14.1	0.09	0.68	14.25	14.3	14.04	5685625
1773033300	14.005	-0.17	-1.16	13.85	14.02	13.81	7107793
1772774100	14.17	0	0.00	14.1	14.23	13.97	3321384