Teekay Corporation Ltd【EI5】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	0.1	0.961538461538	10.4	10.8	10.4	841	10.79643282	DE
4	-1.3	-11.0169491525	11.8	11.8	9.55	392	10.25473964	DE
12	0.1	0.961538461538	10.4	12	9.55	399	10.82181511	DE
26	2.65	33.7579617834	7.85	12	7.8	516	10.41380389	DE
52	2.35	28.8343558282	8.15	12	6.3	511	8.76475929	DE
156	1.971	23.1093914879	8.529	12	5.2	520	7.96983783	DE
260	1.971	23.1093914879	8.529	12	5.2	520	7.96983783	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781641500	10.8	0	0.00	10.8	10.8	10.8	0
1781555100	10.8	0	0.00	10.8	10.8	10.8	0
1781295900	10.8	0.4	3.85	10.6	10.8	10.6	1667
1781209500	10.4	0	0.00	10.4	10.4	10.4	0
1781123100	10.4	0.6	6.12	10.4	10.4	10.4	15
1781036700	9.8	0	0.00	9.8	9.8	9.8	0
1780950300	9.8	-0.2	-2.00	9.8	9.8	9.8	370
1780691100	10	0	0.00	10	10	10	0
1780604700	10	0.2	2.04	10	10	10	30
1780518300	9.8	0.2	2.08	9.85	9.85	9.55	1724
1780431900	9.6	-0.15	-1.54	9.6	9.6	9.6	20
1780345500	9.75	-0.05	-0.51	9.9499999	9.9499999	9.75	3
1780086300	9.8	-0.1	-1.01	9.8	9.8	9.8	24
1779999900	9.9	-0.6	-5.71	10.3	10.3	9.9	227
1779913500	10.5	0.1	0.96	10.5	10.5	10.5	10
1779827100	10.4	-1.4	-11.86	10.6	10.6	10.4	570
1779740700	11.8	0	0.00	11.8	11.8	11.8	0
1779481500	11.8	0.2	1.72	11.8	11.8	11.8	45
1779395100	11.6	0	0.00	11.6	11.6	11.6	0
1779308700	11.6	0	0.00	11.6	11.6	11.6	0
1779222300	11.6	0.1	0.87	11.7	11.7	11.6	2261
1779135900	11.5	0.2	1.77	11.4	11.5	11.4	319
1778876700	11.3	0.2	1.80	11.5	11.5	11.3	69
1778790300	11.1	0	0.00	11.1	11.1	11.1	150
1778703900	11.1	-0.3	-2.63	11.1	11.1	11.1	27
1778617500	11.4	-0.5	-4.20	11.4	11.4	11.4	10
1778531100	11.9	0.5	4.39	12	12	11.9	511
1778271900	11.4	0	0.00	11.4	11.4	11.4	0
1778185500	11.4	0	0.00	11.4	11.4	11.4	0
1778099100	11.4	0	0.00	11.4	11.4	11.4	0
1778012700	11.4	0	0.00	11.4	11.4	11.4	0
1777926300	11.4	0	0.00	11.4	11.4	11.4	0
1777580700	11.4	0	0.00	11.4	11.4	11.4	0
1777494300	11.4	0	0.00	11.4	11.4	11.4	0
1777407900	11.4	0.3	2.70	11.5	11.6	11.4	545
1777321500	11.1	0.5	4.72	11.1	11.1	11.1	675
1777062300	10.6	0	0.00	10.6	10.6	10.6	0
1776975900	10.6	0	0.00	10.6	10.6	10.6	0
1776889500	10.6	0	0.00	10.6	10.6	10.6	0
1776803100	10.6	0	0.00	10.6	10.6	10.6	0
1776716700	10.6	0	0.00	10.6	10.6	10.6	0
1776457500	10.6	0	0.00	10.6	10.6	10.6	0
1776371100	10.6	0	0.00	10.6	10.6	10.6	0
1776284700	10.6	0.2	1.92	10.6	10.6	10.6	14
1776198300	10.4	0	0.00	10.699999	10.699999	10.4	392
1776111900	10.4	0	0.00	10.4	10.4	10.4	0
1775852700	10.4	-0.3	-2.80	10.4	10.4	10.4	500
1775766300	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1775679900	10.699999	0.3	2.88	11	11	10.699999	57
1775597100	10.4	0	0.00	10.4	10.4	10.4	0
1775165100	10.4	0	0.00	10.4	10.4	10.4	0
1775078700	10.4	0	0.00	10.4	10.4	10.4	0
1774992300	10.4	0	0.00	10.4	10.4	10.4	0
1774905900	10.4	0	0.00	10.4	10.4	10.4	0
1774646700	10.4	0.2	1.96	10.4	10.4	10.4	150
1774560300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774473900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774387500	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774301100	10.199999	0.2	2.00	10.3	11.2	10.199999	1950
1774041900	10	0	0.00	10	10	10	0
1773955500	10	0	0.00	10	10	10	0
1773869100	10	0	0.00	10	10	10	0
1773782700	10	0.5	5.26	9.9499999	10	9.9499999	720