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	2.05	3.38283828383	60.6	62.15	60.1	43	60.41445087	DE
4	-7.25	-10.3719599428	69.9	70.15	60.1	160	65.44683717	DE
12	6.65	11.875	56	71.15	55.5	181	63.43037005	DE
26	14.85	31.0669456067	47.8	76	44	228	58.83134224	DE
52	23.45	59.8214285714	39.2	76	34.799999	190	53.27678083	DE
156	7.29	13.1683526012	55.36	76	29.2	212	46.61010719	DE
260	7.29	13.1683526012	55.36	76	29.2	212	46.61010719	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
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
1775075100	64.5	2	3.20	64	64.5	64	960
1774992300	62.5	0	0.00	62.5	62.5	62.5	0
1774905900	62.5	0	0.00	62.5	62.5	62.5	0
1774646700	62.5	2	3.31	62.5	62.5	62.5	103
1774560300	60.5	0	0.00	60.5	60.5	60.5	0
1774473900	60.5	-2.5	-3.97	62.5	62.5	60.5	133
1774387500	63	3	5.00	59.5	63	59.5	367
1774301100	60	0	0.00	58.5	60	57	231
1774041900	60	1	1.69	60	60	60	10
1773955500	59	3.5	6.31	58	59	56	168
1773869100	55.5	0	0.00	55.5	55.5	55.5	0
1773782700	55.5	-1.5	-2.63	59	59	55.5	177
1773696300	57	1.5	2.70	55.5	57	55.5	109
1773437100	55.5	-1.5	-2.63	56	57.5	55.5	798
1773350700	57	-3	-5.00	60	61.5	57	390
1773264300	60	-3	-4.76	60	60	60	27
1773177900	63	-2.5	-3.82	64	64	63	316
1773091500	65.5	4.5	7.38	62.5	65.5	62.5	1040
1772832300	61	-2	-3.17	63	63	61	72