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	2.53	3.63140519592	69.67	72.78	69.0637	293252	70.79792868	CS
4	-9.37	-11.4870663234	81.57	83.99	69.0637	392906	75.928111	CS
12	7.75	12.0248254461	64.45	83.99	63.035	467117	74.13625427	CS
26	16.73	30.1604470885	55.47	83.99	50.94	478824	69.08222434	CS
52	26.42	57.7107907383	45.78	83.99	41.0501	491074	59.29721944	CS
156	35.24	95.3463203463	36.96	83.99	33.3502	433931	52.7372715	CS
260	57.17	380.372588157	15.03	83.99	9.89	431641	41.45621213	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
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	508720
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
1775169600	76.99	4.03	5.52	73.19	77.69	72.5	414036
1775083200	72.96	-0.36	-0.49	73.31	74.66	72.45	305508
1774996800	73.32	1.29	1.79	72.75	74.575	72.28	477442
1774910400	72.03	-0.42	-0.58	73	73.94	70.67	418798
1774651200	72.45	1.85	2.62	70.46	72.95	69.98	372201
1774564800	70.6	0.23	0.33	70.46	73.12	70.38	560949
1774478400	70.37	-2.62	-3.59	72.3	72.78	69.72	493668
1774392000	72.99	3.59	5.17	70.25	73.76	69.99	714790
1774305600	69.4	2.32	3.46	67.4	70.33	67.4	523961
1774046400	67.08	-0.99	-1.45	68.27	69.16	66.86	1088474
1773960000	68.07	2.13	3.23	64.53	68.44	64.019999	584565
1773873600	65.94	2.02	3.16	63.59	67.56	63.59	699669
1773787200	63.92	-2.28	-3.44	66.5	66.9	63.62	405052
1773700800	66.2	2.81	4.43	64.43	66.3	64.03	419995
1773441600	63.39	-1.58	-2.43	64.45	65	63.035	520457
1773355200	64.97	-4.48	-6.45	69.05	69.43	64.89	770372
1773268800	69.45	-3.05	-4.21	71.53	71.6299	68.72	440307
1773182400	72.5	-1.88	-2.53	74.17	75.15	72.44	391899
1773096000	74.38	2.57	3.58	71.16	75.265	71.16	557944