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	0.07	0.609225413403	11.49	11.73	11.25	615265	11.53152049	CS
4	-2.53	-17.9559971611	14.09	14.38	11.25	705367	12.83597126	CS
12	0.45	4.0504050405	11.11	14.38	10.78	573785	12.61674801	CS
26	1.94	20.1663201663	9.62	14.38	8.67	583551	11.50119247	CS
52	2.92	33.7962962963	8.64	14.38	7.115	633769	9.88807712	CS
156	5.77	99.6545768566	5.79	14.38	5.64	673275	8.22767795	CS
260	7.76	204.210526316	3.8	14.38	2.535	693903	6.55582374	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
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	688345
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
1775860800	12.33	-0.23	-1.83	12.45	12.575	12.11	372679
1775774400	12.56	-0.19	-1.49	12.79	12.97	12.5	409591
1775688000	12.75	0.32	2.57	12.23	12.78	12.04	538547
1775601600	12.43	-0.43	-3.34	12.89	13.09	12.42	521531
1775515200	12.86	0.13	1.02	12.7	12.91	12.57	389823
1775169600	12.73	0.59	4.86	12.02	12.775	12.01	393412
1775083200	12.14	-0.07	-0.57	12.18	12.42	12.02	469248
1774996800	12.21	0.29	2.43	11.96	12.3099	11.8125	462180
1774910400	11.92	-0.08	-0.67	12.01	12.17	11.6903	547732
1774651200	12	0.15	1.27	11.86	12.0242	11.8	527593
1774564800	11.85	-0.16	-1.33	12.02	12.265	11.81	605580
1774478400	12.01	-0.39	-3.15	12.37	12.39	11.75	426330
1774392000	12.4	0.49	4.11	11.92	12.4999	11.85	550568
1774305600	11.91	0.41	3.57	11.5	11.93	11.43	536441
1774046400	11.5	-0.17	-1.46	11.75	11.79	11.42	819183
1773960000	11.67	0.24	2.10	11.45	11.71	11.2	612993
1773873600	11.43	0.15	1.33	11.3	11.6852	11.275	608770
1773787200	11.28	-0.09	-0.79	11.42	11.42	11.13	638081
1773700800	11.37	0.38	3.46	11.04	11.38	11.04	579010
1773441600	10.99	-0.14	-1.26	11.11	11.11	10.78	681243
1773355200	11.13	-0.67	-5.68	11.68	11.68	11.11	860168
1773268800	11.8	-0.51	-4.14	12.25	12.29	11.665	454672
1773182400	12.31	-0.24	-1.91	12.53	12.73	12.27	447446
1773096000	12.55	0.34	2.78	12.24	12.71	12.12	559087
1772840400	12.21	-0.08	-0.65	12.29	12.32	12	628478