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	0.44	2.94708640322	14.93	15.44	14.83	6639516	15.09760783	DE
4	0.98	6.81028492008	14.39	15.62	14.3	6891729	15.0478151	DE
12	1.37	9.78571428571	14	15.62	13.25	5582956	14.4654241	DE
26	0.92	6.36678200692	14.45	16.01	12.5	4896572	14.25030663	DE
52	1.17	8.23943661972	14.2	16.01	11.5	4677435	14.272066	DE
156	1.23	8.69872701556	14.14	17.51	10	4820928	13.62272795	DE
260	0.78	5.34612748458	14.59	19.01	10	4814929	13.70401527	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
1782454500	15.37	0.15	0.99	15.22	15.44	15.17	4928050
1782368100	15.22	0	0.00	15.48	15.48	15.17	4309723
1782281700	15.22	0.05	0.33	15.22	15.4	15.15	4385696
1782195300	15.17	0.11	0.73	15.1	15.18	15.06	3406068
1782108900	15.06	-0.07	-0.46	14.97	15.12	14.9	3309193
1781849700	15.13	0.17	1.14	15	15.15	14.85	14010428
1781763300	14.96	0.13	0.88	14.93	15.1	14.83	8086197
1781676900	14.83	-0.23	-1.53	14.68	14.905	14.64	5236001
1781590500	15.06	-0.32	-2.08	14.81	15.08	14.73	5509098
1781504100	15.38	-0.19	-1.22	15.6	15.6	15.305	8280669
1781244900	15.57	0.06	0.39	15.61	15.62	15.41	4345336
1781158500	15.51	0.03	0.19	15.5	15.57	15.4	5703283
1781072100	15.48	0.34	2.25	15.03	15.49	15.015	6436083
1780985700	15.14	0.1	0.66	15.25	15.28	14.96	5703056
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