Transalta Corp【TZ1】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	-0.035	-0.28818443804	12.145	12.15	11.85	322	12.09370025	DE
4	0.13	1.08514190317	11.98	12.575	10.38	640	11.62495936	DE
12	0.17	1.42378559464	11.94	12.575	9.754	576	11.27589087	DE
26	1.375	12.8085700978	10.735	12.575	9.754	710	11.17515156	DE
52	2.9100001	31.6304362134	9.1999999	15.5	8.804	842	12.14097192	DE
156	3.36	38.4	8.75	39.799999	5.54	1267	9.16918541	DE
260	3.36	38.4	8.75	39.799999	5.54	1267	9.16918541	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	11.86	0	0.00	11.86	11.86	11.86	0
1782764700	11.86	-0.22	-1.78	11.995	11.995	11.85	33
1782505500	12.075	0.05	0.42	12.015	12.075	12.015	579
1782419100	12.025	-0.13	-1.03	12.14	12.14	12.025	300
1782332700	12.15	0.01	0.04	11.88	12.15	11.88	689
1782246300	12.145	0.23	1.89	12.145	12.145	12.145	7
1782159900	11.92	-0.04	-0.29	11.92	11.92	11.92	1
1781900700	11.955	0.05	0.46	11.89	11.955	11.89	76
1781814300	11.9	0.04	0.29	11.62	11.9	11.62	20
1781727900	11.865	0.22	1.89	11.81	11.865	11.805	2362
1781641500	11.645	0.13	1.09	11.645	11.645	11.645	59
1781555100	11.52	-0.09	-0.73	11.495	11.615	11.495	3158
1781295900	11.605	1.02	9.58	11.65	11.65	11.6	118
1781209500	10.59	-0.29	-2.62	10.58	10.59	10.38	777
1781123100	10.875	0.11	1.02	10.67	10.95	10.67	491
1781036700	10.765	-0.79	-6.84	10.705	10.88	10.68	958
1780950300	11.555	0.77	7.14	11.54	11.555	11.54	264
1780691100	10.785	-0.11	-1.01	11.035	11.32	10.785	581
1780604700	10.895	-1.5	-12.10	11.12	11.12	10.895	235
1780518300	12.395	-0.03	-0.24	12.3	12.575	12.3	506
1780431900	12.425	0.06	0.49	11.98	12.555	11.98	1582
1780345500	12.365	0.55	4.66	12.37	12.39	12.265	423
1780086300	11.815	-0.17	-1.38	11.81	11.815	11.81	48
1779999900	11.98	-0.04	-0.29	11.98	11.98	11.98	150
1779913500	12.015	-0.04	-0.29	12.015	12.015	12.015	5
1779827100	12.05	0.39	3.34	11.915	12.05	11.695	866
1779740700	11.66	0.15	1.35	11.61	11.66	11.61	57
1779481500	11.505	0	0.00	11.505	11.505	11.505	0
1779395100	11.505	0.61	5.55	11.115	11.56	11.115	101
1779308700	10.9	-0.11	-1.00	10.935	10.935	10.9	348
1779222300	11.01	0.4	3.77	10.654999	11.01	10.654999	21
1779135900	10.61	-0.24	-2.17	10.95	11.12	10.61	81
1778876700	10.845	-0.2	-1.81	11.265	11.265	10.845	124
1778790300	11.045	0.23	2.08	11.045	11.045	11.045	1485
1778703900	10.82	0.13	1.17	10.6	10.82	10.6	847
1778617500	10.695	-0.25	-2.28	10.88	10.97	10.695	608
1778531100	10.945	0.04	0.41	10.945	10.945	10.945	61
1778271900	10.9	0.15	1.40	10.725	10.9	10.695	202
1778185500	10.75	0.01	0.09	10.89	10.89	10.36	1617
1778099100	10.74	-0.08	-0.69	10.74	10.74	10.74	15
1778012700	10.815	0.24	2.32	10.65	10.815	10.65	834
1777926300	10.57	-0.07	-0.66	10.565	10.77	10.565	936
1777580700	10.64	0.29	2.75	10.16	10.64	9.754	2735
1777494300	10.355	-0.46	-4.21	10.75	10.75	10.355	129
1777407900	10.81	0.16	1.45	10.74	10.81	10.74	1636
1777321500	10.654999	0.26	2.50	10.675	10.68	10.654999	335
1777062300	10.395	-0.12	-1.14	10.395	10.395	10.395	100
1776975900	10.515	0.14	1.30	10.654999	10.654999	10.515	195
1776889500	10.38	0	0.00	10.38	10.38	10.38	0
1776803100	10.38	-0.31	-2.85	10.675	10.675	10.38	589
1776716700	10.685	-0.3	-2.69	10.85	10.85	10.685	365
1776457500	10.98	-0.68	-5.79	10.98	10.98	10.98	20
1776371100	11.655	0	0.00	11.655	11.655	11.655	0
1776284700	11.655	0.22	1.88	11.29	11.655	11.29	193
1776198300	11.44	-0.26	-2.18	11.4	11.44	11.4	949
1776111900	11.695	-0.24	-1.97	12.02	12.02	11.695	304
1775852700	11.93	0.29	2.45	11.72	11.93	11.645	437
1775766300	11.645	0	0.00	11.645	11.645	11.645	0
1775679900	11.645	0.03	0.22	11.71	11.71	11.645	432
1775593500	11.62	0.14	1.18	11.94	11.94	11.62	1627
1775161500	11.485	0.19	1.68	11.535	11.535	11.465	733
1775075100	11.295	0.22	1.99	11.255	11.295	11.255	34