Teck Resources Ltd【TECK】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	3.56	5.68690095847	62.6	66.16	59.31	2615471	62.39366155	CS
4	4.1	6.6065098292	62.06	71.25	58.5001	3197966	64.11975331	CS
12	18.05	37.518187487	48.11	71.25	46.53	3214752	59.33542244	CS
26	22.04	49.9546690843	44.12	71.25	42.835	3950223	55.01958519	CS
52	27.16	69.641025641	39	71.25	30.975	4372310	46.20242599	CS
156	23.2	54.0037243948	42.96	71.25	28.32	3703992	43.84794284	CS
260	43.6	193.262411348	22.56	71.25	19.32	4142948	39.21866048	CS

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
1781563200	66.16	1.32	2.04	68.1	68.46	65.935	2779922
1781304000	64.84	1.24	1.95	64.7	65.769999	64.51	2649165
1781217600	63.6	3.69	6.16	61.55	63.82	60.85	2537417
1781131200	59.91	-1.99	-3.21	60.75	61.605	59.31	3048938
1781044800	61.9	-0.19	-0.31	63.07	63.86	59.51	2625944
1780958400	62.09	0.42	0.68	62.6	62.97	61.7	2215889
1780699200	61.67	-5.61	-8.34	65	65.12	61.045	4839431
1780612800	67.28	0.05	0.07	66.739999	67.79	66.43	2237186
1780526400	67.23	-3.33	-4.72	68.2	68.81	66.73	3516282
1780440000	70.56	2.71	3.99	68.08	71.25	68.07	5062728
1780353600	67.85	1.69	2.55	65.66	68.205	64.959999	2772898
1780094400	66.16	0.07	0.11	66.05	66.69	65.33	2596119
1780008000	66.09	0.85	1.30	64.72	66.64	63.875	3570609
1779921600	65.239999	0.03	0.05	64.81	65.28	63.7	3032529
1779835200	65.209999	2.55	4.07	64.11	65.25	64.11	4010369
1779489600	62.66	-0.34	-0.54	62.13	63.31	61.86	2956849
1779403200	63	1.78	2.91	61.13	63.27	61.03	3150645
1779316800	61.22	1.84	3.10	60.42	61.47	59.65	3213904
1779230400	59.38	-0.86	-1.43	58.89	60.07	58.5001	3924941
1779144000	60.24	-1.11	-1.81	62.06	62.06	59.57	2799516
1778884800	61.35	-4.05	-6.19	60.63	61.78	60.11	3534544
1778798400	65.4	-1.44	-2.15	66.849999	66.93	65.379999	2720393
1778712000	66.84	0.87	1.32	66.379999	67.67	65.67	3117059
1778625600	65.97	0.68	1.04	64.62	66.11	63.3	3191899
1778539200	65.29	0.42	0.65	65.129999	66.5	64.87	2845915
1778280000	64.87	4.11	6.76	63.01	64.92	62.71	3838056
1778193600	60.76	-1.25	-2.02	64.03	64.069999	60.69	3948856
1778107200	62.01	4.21	7.28	62.29	63.0142	61.745	4885697
1778020800	57.8	1.03	1.81	58.14	58.21	57.5	1937938
1777934400	56.77	-1.18	-2.04	57.89	57.97	56.09	1940210
1777675200	57.95	-0.48	-0.82	58.12	59.4	57.945	2341667
1777588800	58.43	2.19	3.89	58.01	58.72	57.25	3387848
1777502400	56.24	-1.57	-2.72	57.71	57.8	56.1401	2094053
1777416000	57.81	-2.41	-4.00	57.87	58.66	56.94	3200083
1777329600	60.22	0.05	0.08	60.2	60.3	59.05	2067771
1777070400	60.17	-0.58	-0.95	60.68	61.15	59.891	3105404
1776984000	60.75	1.49	2.51	61.11	63.265	59.54	7268210
1776897600	59.26	2.55	4.50	58.29	59.435	58.12	3045317
1776811200	56.71	-2.42	-4.09	58.88	59.11	56.61	2785915
1776724800	59.13	-0.25	-0.42	59.095	59.72	58.69	1928055
1776465600	59.38	1.52	2.63	59.66	60.62	58.8	4236616
1776379200	57.86	-0.42	-0.72	59.04	59.1607	57.83	1746932
1776292800	58.28	-0.61	-1.04	58.73	59.2	57.75	1856893
1776206400	58.89	1.49	2.60	58.65	58.89	57.99	4708739
1776120000	57.4	0.89	1.57	56.01	57.51	55.97	2088683
1775860800	56.51	1.85	3.38	56.82	57.1075	55.88	2916853
1775774400	54.66	-1.03	-1.85	56.1	56.81	54.6	3013712
1775688000	55.69	3.15	6.00	57.25	57.42	55.22	4178481
1775601600	52.54	-0.32	-0.61	52.63	52.69	51.355	2284257
1775515200	52.86	0.03	0.06	52.85	53.29	51.88	1339256
1775169600	52.83	-0.35	-0.66	50.48	52.9	50.45	3006203
1775083200	53.18	1.43	2.76	53.25	53.925	52.82	3450826
1774996800	51.75	3.43	7.10	50	51.85	49.75	3502234
1774910400	48.32	-0.22	-0.45	49.19	49.45	47.92	2833989
1774651200	48.54	-0.03	-0.06	47.31	49	47.19	3544744
1774564800	48.57	-1.79	-3.55	48.33	49.06	47.93	4595634
1774478400	50.36	1.8	3.71	50.15	50.69	49.665	3179569
1774392000	48.56	0.34	0.71	46.83	48.69	46.53	4831298
1774305600	48.22	2.86	6.31	48.11	48.94	47.175	5194457
1774046400	45.36	-2	-4.22	47.095	47.51	44.93	9514775
1773960000	47.36	-1.53	-3.13	44.63	47.95	44.55	8005246
1773873600	48.89	-1.07	-2.14	49.06	49.06	48	4829926
1773787200	49.96	-0.14	-0.28	50.15	50.4	49.36	2788897
1773700800	50.1	0.57	1.15	49.35	50.17	49.09	3920216