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	-0.36	-2.70473328325	13.31	13.41	12.92	4421275	13.25517517	DE
4	-0.36	-2.70473328325	13.31	14.01	12.76	4375039	13.21786218	DE
12	0	0	12.95	14.76	12.5	4492183	13.36889396	DE
26	-0.69	-5.05865102639	13.64	16.01	11.5	4361465	13.22062894	DE
52	-0.51	-3.78900445765	13.46	17.51	10	4302587	13.05428361	DE
156	0.4	3.18725099602	12.55	18.87	10	4644031	13.4918605	DE
260	-2.37	-15.4699738903	15.32	19.01	8	4975729	13.49809911	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
1741324500	12.95	-0.14	-1.07	13.01	13.15	12.92	2901681
1741238100	13.09	-0.17	-1.24	13.18	13.295	13.01	4319267
1741151700	13.255	-0.08	-0.56	13.24	13.33	13.19	3229141
1741065300	13.33	0.07	0.53	13.12	13.38	13.12	3355823
1740978900	13.26	0.06	0.45	13.17	13.29	13.15	3599920
1740719700	13.2	-0.13	-0.98	13.21	13.32	13.14	8922505
1740633300	13.33	0.16	1.21	13.31	13.41	13.23	2998985
1740546900	13.17	0.06	0.46	13.13	13.255	13.08	4242099
1740460500	13.11	-0.19	-1.43	13.2	13.25	13.08	6066935
1740374100	13.3	0.22	1.68	13.2	13.32	13.11	5334553
1740114900	13.08	-0.25	-1.88	13.3	14.01	12.76	4963795
1740028500	13.33	0.07	0.53	13.45	13.64	13.27	8359859
1739942100	13.26	-0.06	-0.45	13.17	13.35	13.16	4771091
1739855700	13.32	-0.08	-0.60	13.32	13.435	13.3	4063304
1739769300	13.4	0.08	0.60	13.28	13.44	13.21	2149802
1739510100	13.32	0.15	1.14	13.32	13.75	13.24	5281246
1739423700	13.17	0.1	0.77	13.14	13.255	13.08	4246904
1739337300	13.07	-0.07	-0.53	13.05	13.16	12.97	3749702
1739250900	13.14	0.16	1.23	13	13.19	12.96	2506974
1739164500	12.98	-0.09	-0.69	13.02	13.07	12.97	3407284
1738905300	13.07	-0.14	-1.06	13.16	13.22	13.06	2808956
1738818900	13.21	0.05	0.34	13.31	13.34	13.2	3441906
1738732500	13.165	-0.02	-0.11	13.05	13.195	13.02	2789187
1738646100	13.18	0.01	0.08	13.32	13.39	13.16	3454744
1738559700	13.17	-0.24	-1.79	13.23	13.3	13.15	4690447
1738300500	13.41	0.14	1.06	13.15	13.46	13.15	5941754
1738214100	13.27	-0.12	-0.90	13.29	13.34	13.22	5060538
1738127700	13.39	-0.03	-0.22	13.28	13.485	13.28	4620112
1738041300	13.42	-0.18	-1.32	13.49	13.56	13.41	5815892
1737695700	13.6	-0.05	-0.37	13.76	13.76	13.57	4297944
1737609300	13.65	-0.05	-0.36	13.79	13.82	13.61	3721345
1737522900	13.7	0.05	0.37	13.7	13.75	13.62	4884821
1737436500	13.65	0.04	0.29	13.72	13.8	13.64	4089471
1737350100	13.61	-0.13	-0.95	13.74	13.75	13.59	4398836
1737090900	13.74	0.18	1.33	13.72	14.76	12.51	5767280
1737004500	13.56	0.07	0.52	13.67	13.8	13.55	6099501
1736918100	13.49	-0.17	-1.21	13.62	13.78	13.435	3616236
1736831700	13.655	0.05	0.40	13.58	13.7	13.54	3065444
1736745300	13.6	0.13	0.97	13.4	13.61	13.38	4044441
1736486100	13.47	-0.09	-0.66	13.6	13.6	13.42	2538728
1736399700	13.56	-0.02	-0.15	13.49	13.6	13.44	2835340
1736313300	13.58	-0.03	-0.18	13.6	13.625	13.52	4807579
1736226900	13.605	-0.07	-0.48	13.7	13.72	13.54	3291309
1736140500	13.67	0.11	0.81	13.62	13.72	13.565	4914860
1735881300	13.56	0.09	0.67	13.49	13.655	13.44	2971734
1735794900	13.47	0.08	0.60	13.42	13.5	13.39	2974926
1735617660	13.39	-0.2	-1.47	13.46	13.575	13.39	4250803
1735535700	13.59	-0.26	-1.88	13.45	13.63	12.75	4616105
1735276500	13.85	0.12	0.87	13.8	13.88	13.69	2617477
1735014060	13.73	-0.06	-0.44	13.86	13.86	13.68	2017501
1734930900	13.79	0.35	2.60	13.5	13.82	13.48	4964940
1734671700	13.44	0.07	0.52	13.33	14.5	12.5	12267896
1734585300	13.37	-0.05	-0.37	13.3	13.45	13.14	9174855
1734498900	13.42	0.27	2.05	13.34	13.49	13.19	6594591
1734412500	13.15	0.28	2.18	12.97	13.18	12.95	5617085
1734326100	12.87	0.14	1.10	12.72	12.92	12.68	3324102
1734066900	12.73	-0.11	-0.86	12.71	13.5	12.71	4185297
1733980500	12.84	-0.19	-1.46	12.95	12.96	12.74	3738316
1733894100	13.03	0.07	0.54	13	13.06	12.86	3639476
1733807700	12.96	0.06	0.47	12.84	13.01	12.81	3927257
1733721300	12.9	0.09	0.70	12.77	12.93	12.71	5564342
1733462100	12.81	-0.19	-1.46	12.94	12.97	12.81	3987653