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	-1.025	-8.67908552075	11.81	12.575	10.785	559	12.27131711	DE
4	0.06	0.559440559441	10.725	12.575	10.6	408	11.55768129	DE
12	-0.385	-3.44673231871	11.17	12.575	9.754	565	11.1063916	DE
26	-1.215	-10.125	12	12.625	9.754	732	11.15808873	DE
52	1.825	20.3683035714	8.96	15.5	8.804	821	12.11434151	DE
156	2.035	23.2571428571	8.75	15.5	5.54	1275	9.1468801	DE
260	2.035	23.2571428571	8.75	15.5	5.54	1275	9.1468801	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774988700	11.075	0	0.00	10.94	11.215	10.94	1025
1774902300	11.075	-0.17	-1.51	11.15	11.15	11.075	426
1774646700	11.245	0	0.00	11.245	11.245	11.245	0
1774560300	11.245	0.02	0.18	11.245	11.245	11.245	125
1774473900	11.225	0.28	2.56	11.02	11.225	11.02	701
1774387500	10.945	1.05	10.56	10.4	10.945	10.355	966
1774301100	9.9	-0.74	-6.95	10.27	10.324999	9.9	881
1774041900	10.64	-0.09	-0.79	10.765	10.765	10.64	6
1773955500	10.725	-0.11	-0.97	10.725	10.725	10.725	75
1773869100	10.83	0.03	0.28	10.82	10.87	10.82	475
1773782700	10.8	0	0.00	10.9	10.9	10.8	306
1773696300	10.8	-0.6	-5.22	10.815	10.945	10.77	1646
1773437100	11.395	0.2	1.79	11.17	11.395	11.08	761
1773350700	11.195	0.24	2.19	11.195	11.195	11.195	243
1773264300	10.955	0	0.00	10.955	10.955	10.955	0
1773177900	10.955	0.05	0.50	10.855	10.955	10.855	160
1773091500	10.9	-0.69	-5.91	10.9	11.4	10.9	458
1772832300	11.585	0.21	1.85	11.7	11.7	11.585	944
1772745900	11.375	-0.58	-4.81	11.31	11.375	11.31	278