Stantec Inc【S3A】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	-0.58	-0.912523599748	63.56	65.58	62.98	56	63.97955157	DE
4	-8.9	-12.3817473567	71.88	71.88	61.38	185	65.61793147	DE
12	-16.02	-20.2784810127	79	79.3	61.38	126	70.65562578	DE
26	-18.52	-22.7239263804	81.5	87.5	61.38	142	76.87920399	DE
52	-29.52	-31.9135135135	92.5	98.5	61.38	100	80.46739481	DE
156	-11.52	-15.4630872483	74.5	98.5	61.38	90	79.69086638	DE
260	-11.52	-15.4630872483	74.5	98.5	61.38	90	79.69086638	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
1781036700	64.4	0	0.00	64.4	64.4	64.4	0
1780950300	64.4	0.42	0.66	64.84	64.84	64.4	77
1780691100	63.98	-0.08	-0.12	65.58	65.58	63.98	4
1780604700	64.06	0.6	0.95	64.34	64.4	64.06	69
1780518300	63.46	-1.4	-2.16	63.56	63.56	63.46	73
1780431900	64.86	0.16	0.25	65.84	65.84	64.86	91
1780345500	64.7	-1.28	-1.94	65.7	65.7	64.7	29
1780086300	65.98	0	0.00	65.98	65.98	65.98	0
1779999900	65.98	-0.18	-0.27	65.98	65.98	65.98	5
1779913500	66.16	0.48	0.73	67	67	66.16	416
1779827100	65.68	-0.58	-0.88	66.08	66.08	65.68	28
1779740700	66.26	0.58	0.88	67.099999	67.099999	66.26	130
1779481500	65.68	2.16	3.40	65.68	65.68	65.68	300
1779395100	63.52	-2.92	-4.39	63.72	63.72	63.52	32
1779308700	66.44	0	0.00	66.44	66.44	66.44	0
1779222300	66.44	-0.42	-0.63	67.2	67.2	66.44	299
1779135900	66.86	0.64	0.97	65.3	66.879999	65.3	174
1778876700	66.22	1.74	2.70	63.12	66.22	61.38	547
1778790300	64.48	-3.52	-5.18	68.8	68.8	63.02	763
1778703900	68	-2.48	-3.52	71.88	71.88	68	115
1778617500	70.48	-3.04	-4.13	73.98	73.98	70.48	100
1778531100	73.52	-2	-2.65	74.72	74.72	73.52	36
1778271900	75.52	-2.48	-3.18	75.52	75.52	75.52	5
1778185500	78	-0.3	-0.38	79.099999	79.099999	78	42
1778099100	78.3	-0.7	-0.89	78.3	78.3	78.3	50
1778012700	79	1.22	1.57	79	79	79	80
1777926300	77.78	0.04	0.05	79.02	79.02	77.78	12
1777580700	77.739999	0	0.00	77.739999	77.739999	77.739999	0
1777494300	77.739999	-1.1	-1.40	77.739999	77.739999	77.739999	7
1777407900	78.84	1.94	2.52	78.84	78.84	78.84	10
1777321500	76.9	1.72	2.29	76.9	76.9	76.9	123
1777062300	75.18	-1.32	-1.73	77.26	77.26	75.18	49
1776975900	76.5	-0.5	-0.65	76.52	77.599999	76.5	78
1776889500	77	-1.2	-1.53	78.5	78.5	77	27
1776803100	78.2	0.14	0.18	79.18	79.3	78.2	517
1776716700	78.06	0.96	1.25	76.52	78.06	76.52	42
1776457500	77.099999	0.36	0.47	76.959999	77.099999	76.959999	56
1776371100	76.739999	-0.38	-0.49	78.16	78.36	76.22	329
1776284700	77.12	1.44	1.90	77.04	77.12	75.22	52
1776198300	75.68	0.4	0.53	75.68	75.68	75.68	13
1776111900	75.28	1.1	1.48	74.48	75.28	74.48	517
1775852700	74.18	-0.82	-1.09	74.18	74.18	74.18	1
1775766300	75	0.1	0.13	75	75	75	8
1775679900	74.9	-0.44	-0.58	74.9	74.9	74.9	8
1775593500	75.34	0.84	1.13	76.98	76.98	74.72	4
1775161500	74.5	0	0.00	74.5	74.5	74.5	0
1775075100	74.5	-1	-1.32	75.5	75.5	74.5	2
1774988700	75.5	0	0.00	75.5	75.5	75.5	0
1774902300	75.5	0	0.00	75.5	75.5	75.5	91
1774646700	75.5	0	0.00	75.5	75.5	75.5	0
1774560300	75.5	0	0.00	75.5	75.5	75.5	0
1774473900	75.5	0	0.00	75.5	75.5	75.5	45
1774387500	75.5	0	0.00	75.5	75.5	75.5	0
1774301100	75.5	0	0.00	75.5	75.5	75.5	0
1774041900	75.5	-0.5	-0.66	75.5	75.5	75.5	136
1773955500	76	-3	-3.80	77	77	76	292
1773869100	79	1	1.28	79	79	79	28
1773782700	78	1	1.30	77	78	77	12
1773696300	77	0.5	0.65	78.5	78.5	77	4
1773437100	76.5	-1.5	-1.92	77	77.5	76.5	488
1773350700	78	0	0.00	78	78	78	0
1773264300	78	-1	-1.27	78	78	78	57
1773177900	79	2	2.60	78.5	79	78.5	23