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	-6.52	-11.2646855563	57.88	58.48	49.67	1494	54.65306745	DE
4	-3.64	-6.61818181818	55	61.16	49.67	1157	55.68080757	DE
12	5.52	12.0418848168	45.84	61.16	44	1260	52.96468916	DE
26	10.61	26.036809816	40.75	61.16	37.369999	1681	47.90552473	DE
52	17.89	53.4508515088	33.47	61.16	26.64	1579	41.24802184	DE
156	13.67	36.2695675245	37.69	61.16	25.28	1023	40.5576079	DE
260	13.67	36.2695675245	37.69	61.16	25.28	1023	40.5576079	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
1782332700	50.62	-1.96	-3.73	52.88	52.88	49.67	872
1782246300	52.58	-2.56	-4.64	54.02	54.02	51.7	1175
1782159900	55.14	0.3	0.55	54.64	55.5	54.5	1375
1781900700	54.84	-1.36	-2.42	54.76	54.9	54.56	722
1781814300	56.2	-1.2	-2.09	57.88	58.48	55.98	3328
1781727900	57.4	0.32	0.56	58.02	58.5	57.4	274
1781641500	57.08	-0.22	-0.38	57.02	57.84	57.02	2286
1781555100	57.3	1.18	2.10	58	58.14	57.3	2300
1781295900	56.12	1.82	3.35	54.94	56.68	54.94	514
1781209500	54.3	2.22	4.26	52.1	54.3	52.1	398
1781123100	52.08	-0.52	-0.99	54	54	51.44	750
1781036700	52.6	-1.66	-3.06	54.2	55.14	51.6	1407
1780950300	54.26	0.14	0.26	54.1	54.72	53.38	906
1780691100	54.12	-3.72	-6.43	58.36	58.36	53.32	1624
1780604700	57.84	-0.1	-0.17	58.34	58.34	57.3	481
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