Teekay Corporation Ltd【TK】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	0.55	5.33980582524	10.3	11.0499	10.295	453300	10.70386535	CS
4	-1	-8.4388185654	11.85	12.5059	9.8002	600514	11.13038598	CS
12	-1.8	-14.2292490119	12.65	14.38	9.8002	592642	12.29989588	CS
26	1.26	13.1386861314	9.59	14.38	9.46	589919	11.87660757	CS
52	3.26	42.9512516469	7.59	14.38	7.115	593632	10.2399152	CS
156	4.27	64.8936170213	6.58	14.38	5.65	670055	8.3782958	CS
260	7.4	214.492753623	3.45	14.38	2.535	684295	6.70290521	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	10.99	0.33	3.10	10.78	11.0302	10.72	453034
1783636800	10.66	-0.36	-3.27	10.94	10.99	10.335	436768
1783550400	11.02	0.31	2.89	10.74	11.0499	10.74	465283
1783464000	10.71	0.29	2.78	10.41	10.82	10.39	450725
1783377600	10.42	0.11	1.07	10.3	10.715	10.295	460423
1783032000	10.31	0.34	3.41	10.26	10.56	10.11	434697
1782945600	9.97	-0.03	-0.30	9.96	10.09	9.8002	651812
1782859200	10	-0.37	-3.57	10.3	10.32	9.93	586314
1782772800	10.37	-0.38	-3.53	10.9	11	10.32	894185
1782513600	10.75	-0.35	-3.15	11.06	11.155	10.54	1864761
1782427200	11.1	-0.96	-7.96	12.18	12.18	10.91	570009
1782340800	12.06	-0.39	-3.13	12.39	12.4858	12.03	429974
1782254400	12.45	0.13	1.06	12.22	12.5059	12.09	543864
1782168000	12.32	0.41	3.44	11.94	12.45	11.94	581811
1781822400	11.91	0.19	1.62	11.72	11.92	11.49	711822
1781736000	11.72	-0.39	-3.22	12.04	12.15	11.7	534147
1781649600	12.11	-0.06	-0.49	12.21	12.316	11.89	343564
1781563200	12.17	-0.16	-1.30	12.24	12.42	12.03	493631
1781304000	12.33	0.45	3.79	11.85	12.44	11.75	355539
1781217600	11.88	-0.04	-0.34	12.15	12.27	11.85	776799
1781131200	11.92	0.11	0.93	11.76	12.1	11.69	370359
1781044800	11.81	0.23	1.99	11.57	11.84	11.56	557381
1780958400	11.58	0.02	0.17	11.66	11.81	11.44	494281
1780699200	11.56	0.16	1.40	11.42	11.795	11.273	433494
1780612800	11.4	-0.05	-0.44	11.58	11.61	11.32	371235
1780526400	11.45	-0.16	-1.38	11.63	11.73	11.42	594650
1780440000	11.61	0	0.00	11.5	11.645	11.255	1151186
1780353600	11.61	0.14	1.22	11.47	11.71	11.38	471217
1780094400	11.47	-0.02	-0.17	11.49	11.53	11.25	488036
1780008000	11.49	-0.5	-4.17	12.02	12.08	11.46	688861
1779921600	11.99	-0.26	-2.12	12.15	12.32	11.91	753558
1779835200	12.25	-1.09	-8.17	12.38	12.5099	12.04	735219
1779489600	13.34	-0.15	-1.11	13.39	13.5	13.14	711633
1779403200	13.49	-0.66	-4.66	14.1	14.2	13.48	874148
1779316800	14.15	0.77	5.75	13.45	14.22	13.45	1692964
1779230400	13.38	-0.11	-0.82	13.5	13.6	13.305	557066
1779144000	13.49	0.27	2.04	13.17	13.63	13.17	587433
1778884800	13.22	0.03	0.23	13.11	13.355	12.87	496527
1778798400	13.19	0.02	0.15	13.76	13.93	12.93	852234
1778712000	13.17	-0.26	-1.94	13.45	13.46	12.965	729039
1778625600	13.43	-0.19	-1.40	13.59	13.625	13.24	517870
1778539200	13.62	-0.47	-3.34	14.11	14.11	13.52	624093
1778280000	14.09	0	0.00	14.09	14.38	13.98	505005
1778193600	14.09	0.47	3.45	13.64	14.12	13.64	464861
1778107200	13.62	-0.52	-3.68	14	14.13	13.5	603333
1778020800	14.14	0.76	5.68	13.54	14.22	13.4	828838
1777934400	13.38	-0.08	-0.59	13.45	13.6147	13.32	581487
1777675200	13.46	0.1	0.75	13.32	13.46	13.1108	324584
1777588800	13.36	0.21	1.60	13.21	13.4	13.12	374927
1777502400	13.15	-0.18	-1.35	13.34	13.42	13.0401	295849
1777416000	13.33	0.02	0.15	13.37	13.5	13.25	359637
1777329600	13.31	0.35	2.70	12.96	13.38	12.88	413632
1777070400	12.96	0.38	3.02	12.58	12.96	12.46	415203
1776984000	12.58	0.11	0.88	12.48	12.66	12.445	237354
1776897600	12.47	-0.07	-0.56	12.57	12.665	12.17	532894
1776811200	12.54	-0.51	-3.91	13.13	13.22	12.48	447253
1776724800	13.05	0.08	0.62	12.91	13.1	12.51	386288
1776465600	12.97	0.34	2.69	12.65	13.155	12.4319	670924
1776379200	12.63	0.05	0.40	12.55	12.77	12.35	612587
1776292800	12.58	0.52	4.31	12.18	12.67	12.18	688245
1776206400	12.06	-0.4	-3.21	12.43	12.53	12.005	479316
1776120000	12.46	0.13	1.05	12.44	12.68	12.42	472227