Teck Resources Ltd【TEKB】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	1.92	3.42368045649	56.08	61.16	54.5	763	57.82309911	DE
4	8.71	17.6709271658	49.29	61.16	49.29	1293	54.34355121	DE
12	12.19	26.6099104999	45.81	61.16	37.369999	1413	48.69687564	DE
26	20.4	54.2553191489	37.6	61.16	36.52	1641	46.65646373	DE
52	25.81	80.1801801802	32.19	61.16	26.64	1548	40.33801769	DE
156	20.31	53.8869726718	37.69	61.16	25.28	1023	40.1040413	DE
260	20.31	53.8869726718	37.69	61.16	25.28	1023	40.1040413	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
1780518300	57.94	-3.06	-5.02	61.16	61.16	57.94	1000
1780431900	61	2.56	4.38	57.84	61	57.84	471
1780345500	58.44	1.98	3.51	57.3	58.52	56.1	1404
1780086300	56.46	-0.6	-1.05	57.2	57.5	56	1256
1779999900	57.06	1.36	2.44	55	57.22	54.5	588
1779913500	55.7	-0.12	-0.21	56.08	56.08	55.7	95
1779827100	55.82	-0.62	-1.10	56.3	57.3	55	299
1779740700	56.44	2.84	5.30	55	56.44	54.02	1414
1779481500	53.6	-0.68	-1.25	54.64	54.7	53.6	261
1779395100	54.28	1.7	3.23	53.04	54.28	52.26	3370
1779308700	52.58	1.14	2.22	50.82	52.58	50.82	505
1779222300	51.44	-0.42	-0.81	52.14	52.14	50.62	879
1779135900	51.86	-0.7	-1.33	51.96	52.82	51.58	372
1778876700	52.56	-3.48	-6.21	55.62	55.62	51.84	4479
1778790300	56.04	-0.6	-1.06	56.7	57.48	56.04	320
1778703900	56.64	0.36	0.64	57.6	57.6	56.64	315
1778617500	56.28	1.14	2.07	56.5	56.5	54.34	1848
1778531100	55.14	0.24	0.44	55	56.18	54.02	1092
1778271900	54.9	2.88	5.54	51.6	54.96	51.6	1311
1778185500	52.02	-0.82	-1.55	53.18	55.34	52	2405
1778099100	52.84	3.51	7.12	49.29	54	49.29	3172
1778012700	49.33	0.63	1.29	48.88	49.66	48.88	78
1777926300	48.7	-1.2	-2.40	49.78	50.42	48.51	892
1777580700	49.9	1.28	2.63	48.59	50.06	48.59	2271
1777494300	48.62	-0.87	-1.76	49.78	50.02	48.62	396
1777407900	49.49	-1.63	-3.19	51.9	51.9	48.84	2516
1777321500	51.12	-0.24	-0.47	51.7	52.3	50.68	2017
1777062300	51.36	-0.06	-0.12	52.48	52.48	51.36	3722
1776975900	51.42	0.96	1.90	50.28	54	50.22	4096
1776889500	50.46	1.89	3.89	49.01	50.64	49.01	552
1776803100	48.57	-1.67	-3.32	50.48	50.48	48.57	427
1776716700	50.24	-0.2	-0.40	50.12	50.64	49.69	719
1776457500	50.44	1.25	2.54	48.91	51	48	3131
1776371100	49.19	-0.31	-0.63	49.76	50.58	49.19	488
1776284700	49.5	-0.28	-0.56	50.3	50.3	49.21	606
1776198300	49.78	0.91	1.86	49.36	49.78	49.34	257
1776111900	48.87	0.97	2.03	48.69	48.87	47.97	909
1775852700	47.9	0.93	1.98	46.5	48.69	46.49	558
1775766300	46.97	-1.02	-2.13	47.96	48.1	46.97	358
1775679900	47.99	3.15	7.02	47.5	50.2	47.01	1359
1775593500	44.84	-0.66	-1.45	46.16	46.16	44.69	737
1775161500	45.5	-0.34	-0.74	45.84	45.84	44	449
1775075100	45.84	1.09	2.44	44.98	46.5	44.98	1355
1774988700	44.75	2.45	5.79	43.21	44.75	43.2	1662
1774902300	42.299999	0.2	0.48	42.46	43.05	42	2002
1774646700	42.1	0.29	0.69	41.369999	42.1	41	315
1774560300	41.81	-1.59	-3.66	43.89	43.89	40.799999	2504
1774473900	43.4	1.45	3.46	43.4	43.5	43	279
1774387500	41.95	0.49	1.18	39.82	42	39.82	397
1774301100	41.46	2.47	6.33	39	42.5	37.369999	5314
1774041900	38.99	-1.84	-4.51	41.28	41.28	38.909999	2122
1773955500	40.83	-1.67	-3.93	42.869999	42.869999	39	3472
1773869100	42.5	-0.65	-1.51	43.69	44.61	41.9	1628
1773782700	43.15	-0.24	-0.55	43.6	43.6	42.72	883
1773696300	43.39	-0.11	-0.25	43.76	44.9	42.51	3470
1773437100	43.5	-1.66	-3.68	44	44.6	42.89	1718
1773350700	45.16	0.01	0.02	46.43	46.43	44.8	568
1773264300	45.15	-0.32	-0.70	45.81	45.81	44.68	459
1773177900	45.47	1.66	3.79	44.12	45.95	44.12	1207
1773091500	43.81	0.32	0.74	43.38	43.81	41.11	1891
1772832300	43.49	-2.38	-5.19	45.82	45.82	43.28	2852
1772745900	45.87	-1.68	-3.53	48.12	48.55	45.5	4295
1772659500	47.55	0.4	0.85	48.53	48.63	47.5	1109