TransAlta Corporation【TAC】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	1.31	10.5305466238	12.44	13.88	12.4	2131702	13.45269351	CS
4	0.86	6.6718386346	12.89	14.77	12.17	2194329	13.34597454	CS
12	0.67	5.12232415902	13.08	14.77	11.92	1521287	13.09432451	CS
26	0.74	5.68793235972	13.01	14.77	11.38	1552794	12.97137846	CS
52	2.4	21.1453744493	11.35	17.8754	10.28	1562037	13.54064102	CS
156	4	41.0256410256	9.75	17.8754	5.94	1130873	11.34218555	CS
260	4.15	43.2291666667	9.6	17.8754	5.94	793438	11.12039106	CS

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
1781822400	13.74	0.18	1.33	13.77	13.845	13.51	1719841
1781736000	13.56	0.05	0.37	13.47	13.88	13.46	1742717
1781649600	13.51	-0.06	-0.44	13.55	13.68	13.45	1726241
1781563200	13.57	0.18	1.34	13.4	13.655	13.32	1186843
1781304000	13.39	0.02	0.15	13.36	13.65	13.27	3561550
1781217600	13.37	0.99	8.00	12.44	13.48	12.4	2441159
1781131200	12.38	-0.08	-0.64	12.78	12.78	12.17	3209557
1781044800	12.46	-0.05	-0.40	12.51	12.83	12.34	2512499
1780958400	12.51	-0.17	-1.34	12.69	12.82	12.41	3245423
1780699200	12.68	-0.28	-2.16	12.95	13.125	12.47	2044473
1780612800	12.96	-1.5	-10.37	13.61	13.62	12.7	4257050
1780526400	14.46	0.12	0.84	14.45	14.77	14.31	1454641
1780440000	14.34	0.18	1.27	14.22	14.61	14.17	1695391
1780353600	14.16	-0.06	-0.42	14.02	14.36	13.92	3653416
1780094400	14.22	0.19	1.35	14.01	14.25	13.825	991688
1780008000	14.03	0.21	1.52	13.84	14.095	13.78	709050
1779921600	13.82	-0.3	-2.12	14.08	14.08	13.76	741263
1779835200	14.12	0.55	4.05	13.74	14.225	13.67	963378
1779489600	13.57	0.07	0.52	13.56	13.82	13.42	4604962
1779403200	13.5	0.52	4.01	12.89	13.5	12.88	950944
1779316800	12.98	0.12	0.93	12.96	13.06	12.805	1110667
1779230400	12.86	0.4	3.21	12.59	13.08	12.48	1217636
1779144000	12.46	-0.32	-2.50	12.76	12.845	12.34	544975
1778884800	12.78	-0.17	-1.31	12.72	12.93	12.615	949977
1778798400	12.95	0.22	1.73	12.74	13.065	12.595	617300
1778712000	12.73	0.15	1.19	12.59	12.83	12.5	659896
1778625600	12.58	-0.22	-1.72	12.62	12.69	12.29	1089419
1778539200	12.8	0.04	0.31	12.77	12.97	12.71	1320882
1778280000	12.76	0	0.00	12.78	12.88	12.52	1448323
1778193600	12.76	-0.03	-0.23	12.88	12.88	12.385	1362163
1778107200	12.79	0.19	1.51	12.61	13.19	12.4	2791144
1778020800	12.6	-0.02	-0.16	12.69	12.73	12.435	923196
1777934400	12.62	0.14	1.12	12.48	12.62	12.36	1299746
1777675200	12.48	0	0.00	12.49	12.635	12.395	1182052
1777588800	12.48	0.47	3.91	12.09	12.56	12.08	1969003
1777502400	12.01	-0.7	-5.51	12.69	12.7783	11.94	1510804
1777416000	12.71	0.12	0.95	12.49	12.86	12.45	1482407
1777329600	12.59	0.1	0.80	12.63	12.7	12.41	1558635
1777070400	12.49	0.41	3.39	12.12	12.55	11.99	1230221
1776984000	12.08	-0.2	-1.63	12.33	12.54	11.92	890163
1776897600	12.28	0.12	0.99	12.31	12.38	12.02	806215
1776811200	12.16	-0.5	-3.95	12.45	12.7	12.13	1066496
1776724800	12.66	0	0.00	12.65	12.78	12.54	1206461
1776465600	12.66	-0.84	-6.22	13.53	13.53	12.65	1829464
1776379200	13.5	-0.18	-1.32	13.66	13.68	13.36	607484
1776292800	13.68	0.19	1.41	13.46	13.9	13.32	1475006
1776206400	13.49	-0.19	-1.39	13.71	13.79	13.43	758403
1776120000	13.68	-0.32	-2.29	13.94	13.99	13.66	581203
1775860800	14	0.17	1.23	13.88	14.12	13.8721	555341
1775774400	13.83	0	0.00	13.8	14.24	13.75	982004
1775688000	13.83	0.29	2.14	13.93	14.06	13.57	946717
1775601600	13.54	-0.1	-0.73	13.58	13.79	13.39	996310
1775515200	13.64	0.16	1.19	13.41	13.715	13.41	1168704
1775169600	13.48	0.19	1.43	13.05	13.49	13.03	756753
1775083200	13.29	0.19	1.45	13.1	13.465	13.1	1309679
1774996800	13.1	0.39	3.07	12.9	13.25	12.81	1634261
1774910400	12.71	-0.21	-1.63	13.05	13.05	12.605	1254275
1774651200	12.92	-0.02	-0.15	12.94	13.08	12.795	2231777
1774564800	12.94	-0.12	-0.92	13.08	13.21	12.865	1217237
1774478400	13.06	0.3	2.35	12.89	13.3	12.89	2211809
1774392000	12.76	0.73	6.07	12.37	12.9299	12.0601	2283739
1774305600	12.03	0.25	2.12	11.86	12.095	11.38	2095120