Teekay Tankers Ltd【S52】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	-11.299999	-16.6543834437	67.849999	67.849999	56.2	83	60.25887097	DE
4	-5.25	-8.49514563107	61.8	69.2	56.2	135	64.99147246	DE
12	-9.9	-14.8984198646	66.45	71.15	56.2	135	65.43862513	DE
26	10.95	24.0131578947	45.6	76	44	210	60.91365894	DE
52	21.15	59.7457627119	35.4	76	35.4	174	56.50430163	DE
156	1.19	2.14956647399	55.36	76	29.2	209	47.16925422	DE
260	1.19	2.14956647399	55.36	76	29.2	209	47.16925422	DE

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
1782937500	56.2	0	0.00	56.2	56.2	56.2	0
1782851100	56.2	-2.1	-3.60	56.2	56.2	56.2	30
1782764700	58.3	-2.8	-4.58	59.8	59.8	58.3	22
1782505500	61.1	0	0.00	61.1	61.1	61.1	0
1782419100	61.1	-7.9	-11.45	67.849999	67.849999	61.1	196
1782332700	69	-0.2	-0.29	69	69	69	1
1782246300	69.2	1.7	2.52	68.099999	69.2	67.9	137
1782159900	67.5	3	4.65	65.65	67.5	65.65	161
1781900700	64.5	0	0.00	64.5	64.5	64.5	0
1781814300	64.5	0.5	0.78	64	64.5	64	54
1781727900	64	-0.8	-1.23	65.2	65.2	64	47
1781641500	64.8	-0.2	-0.31	65.25	65.25	64.8	85
1781555100	65	-0.65	-0.99	66.2	66.2	65	21
1781295900	65.65	3.6	5.80	65.099999	65.65	65.099999	1006
1781209500	62.05	0.2	0.32	62.8	62.8	62.05	92
1781123100	61.85	0	0.00	61.85	61.85	61.85	0
1781036700	61.85	0	0.00	61.85	61.85	61.85	0
1780950300	61.85	0	0.00	61.85	61.85	61.85	0
1780691100	61.85	0.05	0.08	61.85	61.85	61.85	30
1780604700	61.8	0.55	0.90	61.8	61.8	61.8	6
1780518300	61.25	0	0.00	61.25	61.25	61.25	0
1780431900	61.25	-0.9	-1.45	61.25	61.25	61.25	1
1780345500	62.15	2.05	3.41	60.95	62.15	60.95	21
1780086300	60.1	-0.25	-0.41	60.6	60.6	60.1	145
1779999900	60.35	-3.25	-5.11	60.35	60.35	60.35	30
1779913500	63.6	-1.55	-2.38	63.6	63.6	63.6	8
1779827100	65.15	-2.4	-3.55	66.2	66.2	64.7	701
1779740700	67.55	1.5	2.27	67.5	67.55	67.5	5
1779481500	66.05	-3.25	-4.69	66.05	66.05	66.05	24
1779395100	69.3	2.6	3.90	68.05	69.3	68.05	14
1779308700	66.7	-0.1	-0.15	66.7	66.7	66.7	30
1779222300	66.8	0	0.00	66.8	66.8	66.8	0
1779135900	66.8	0.05	0.07	66.599999	66.8	66.599999	75
1778876700	66.75	0.55	0.83	66.349999	66.75	66	225
1778790300	66.2	0.5	0.76	68.349999	68.349999	66.2	130
1778703900	65.7	-4.45	-6.34	67	67	65.7	1068
1778617500	70.15	0	0.00	70.15	70.15	70.15	0
1778531100	70.15	1.75	2.56	69.9	70.15	69.9	78
1778271900	68.4	0	0.00	68.4	68.4	68.4	0
1778185500	68.4	0	0.00	68.4	68.4	68.4	0
1778099100	68.4	-2	-2.84	68.95	68.95	68	73
1778012700	70.4	1.55	2.25	70.95	71.15	70.4	80
1777926300	68.849999	2.7	4.08	68	68.849999	67.599999	247
1777580700	66.15	-1.35	-2.00	66.15	66.15	66.15	40
1777494300	67.5	0	0.00	67.5	67.5	67.5	0
1777407900	67.5	2	3.05	67.4	67.5	67.4	100
1777321500	65.5	3.5	5.65	65.8	65.8	65.5	255
1777062300	62	0	0.00	62	62	62	0
1776975900	62	0	0.00	62	62	62	0
1776889500	62	-2.3	-3.58	63.55	63.6	62	66
1776803100	64.3	0	0.00	64.3	64.3	64.3	0
1776716700	64.3	-0.75	-1.15	64.25	64.3	64.25	180
1776457500	65.05	2.5	4.00	62.4	65.05	62.4	73
1776371100	62.55	0	0.00	62.55	62.55	62.55	0
1776284700	62.55	0	0.00	62.55	62.55	62.55	0
1776198300	62.55	1.05	1.71	62.55	62.55	62.55	20
1776111900	61.5	-3.05	-4.73	62	62	61.5	100
1775852700	64.55	-1.9	-2.86	64.55	64.55	64.55	2
1775766300	66.45	2	3.10	66.45	66.45	66.45	9
1775679900	64.45	-0.95	-1.45	64.65	66	62.7	394
1775593500	65.4	-0.6	-0.91	68.5	69	65.4	188
1775161500	66	1.5	2.33	62.5	66	62.5	149