Teekay Tankers Ltd【TNK】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	-7.23	-9.66190030736	74.83	76.49	64.04	563696	67.01460514	CS
4	-3.46	-4.86912468337	71.06	79.235	64.04	397616	71.74681186	CS
12	-9.43	-12.2419836427	77.03	83.99	64.04	427864	74.80948363	CS
26	14.05	26.2371615313	53.55	83.99	50.94	480506	71.20738799	CS
52	25.23	59.5468491857	42.37	83.99	41.77	476360	61.42138096	CS
156	29.1	75.5844155844	38.5	83.99	33.3502	433307	53.56110112	CS
260	54.02	397.790868925	13.58	83.99	9.89	428393	42.45162015	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
1783032000	67.6	3.27	5.08	66.5	68.02	66.5	409251
1782945600	64.33	-0.54	-0.83	64.67	65.54	64.04	339632
1782859200	64.87	-1.12	-1.70	66.069999	66.61	64.41	388357
1782772800	65.989999	-2	-2.94	68.57	69.93	65.8	705274
1782513600	67.99	-2.29	-3.26	68.84	70.96	66.73	897815
1782427200	70.28	-6.06	-7.94	74.83	76.49	69.47	487400
1782340800	76.34	-2.87	-3.62	78.84	79.22	75.2	428778
1782254400	79.21	1.63	2.10	76.13	79.235	76.13	342023
1782168000	77.58	3.13	4.20	75	78.74	75	575644
1781822400	74.45	0.52	0.70	73.47	74.74	71.98	405524
1781736000	73.93	-1.21	-1.61	74.87	75.335	73.1	249326
1781649600	75.14	-0.42	-0.56	76.04	76.14	73.87	315439
1781563200	75.56	0.16	0.21	75.4	76.2	73.5001	341329
1781304000	75.4	2.9	4.00	72	76.2339	71.85	337533
1781217600	72.5	-0.26	-0.36	73.7	74.9999	72.15	267384
1781131200	72.76	0.75	1.04	72.23	73.78	71.96	226021
1781044800	72.01	0.35	0.49	71.25	72.93	71.25	294544
1780958400	71.66	-0.54	-0.75	73.1	73.35	71.14	360225
1780699200	72.2	2.07	2.95	69.92	72.74	69.01	335012
1780612800	70.13	-0.65	-0.92	71.06	71.766	69.91	257435
1780526400	70.78	0.19	0.27	70.5	71.82	70.28	282334
1780440000	70.59	-1.62	-2.24	71.63	72.2	70.07	235664
1780353600	72.21	1.86	2.64	70.31	72.78	69.96	287878
1780094400	70.35	0.06	0.09	69.67	71.12	69.0637	402950
1780008000	70.29	-3.69	-4.99	73.11	73.365	70.23	510029
1779921600	73.98	-1.54	-2.04	75.04	76.4379	73.05	433007
1779835200	75.52	-1.69	-2.19	76.17	76.69	74.36	502335
1779489600	77.21	-0.49	-0.63	77.02	77.61	75.02	508362
1779403200	77.7	-1.29	-1.63	78.49	79.98	77.41	299791
1779316800	78.99	3.01	3.96	77.48	79.23	77.02	360717
1779230400	75.98	-0.96	-1.25	77	77.56	75.3	352094
1779144000	76.94	-0.25	-0.32	77.19	79.12	76.295	420430
1778884800	77.19	-0.15	-0.19	75.78	77.75	75.25	373199
1778798400	77.34	-0.23	-0.30	79.65	79.94	75.79	552545
1778712000	77.57	-2.49	-3.11	80.56	80.86	76.45	494371
1778625600	80.06	-1.5	-1.84	81.13	82.195	78.76	389334
1778539200	81.56	-1.47	-1.77	83.3	83.855	81.01	445607
1778280000	83.03	1.76	2.17	81.57	83.99	80.86	356776
1778193600	81.27	1.89	2.38	80.65	82.09	79.89	342703
1778107200	79.38	-3.23	-3.91	81.4	83.53	78.93	335619
1778020800	82.61	2.91	3.65	80.55	83.54	80.06	392076
1777934400	79.7	-0.78	-0.97	80.49	81.3893	79.17	346021
1777675200	80.48	1.93	2.46	78.53	80.49	77.73	347691
1777588800	78.55	0.24	0.31	78	79.51	77.26	303304
1777502400	78.31	0.28	0.36	78.22	79.06	77.323	266093
1777416000	78.03	0.32	0.41	78.91	79.33	77.45	354445
1777329600	77.71	1.77	2.33	76.51	78.58	75.36	406640
1777070400	75.94	2.14	2.90	73.97	75.94	73.0504	378915
1776984000	73.8	0.38	0.52	73.91	75.09	72.99	435816
1776897600	73.42	-0.21	-0.29	74.75	74.75	71.77	567749
1776811200	73.63	-2.87	-3.75	77.44	77.7674	73.18	343063
1776724800	76.5	1.21	1.61	75.38	77.01	73.51	506771
1776465600	75.29	0.88	1.18	75.65	77.235	73.61	817741
1776379200	74.41	-0.32	-0.43	74.92	75.44	73.67	606347
1776292800	74.73	1.84	2.52	75.79	77.49	73.8	1000974
1776206400	72.89	-2.19	-2.92	75.09	75.59	72.74	429592
1776120000	75.08	1.12	1.51	74.82	76.66	74.07	831439
1775860800	73.96	-0.91	-1.22	74.87	75.28	72.99	506702
1775774400	74.87	-2.17	-2.82	77.03	77.99	74.3887	533924
1775688000	77.04	1.22	1.61	73.04	77.105	72.72	522292
1775601600	75.82	-2.39	-3.06	78.21	79.69	75.36	536814
1775515200	78.21	1.22	1.58	77.5	79	76.07	515292