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	-0.788	-7.32342007435	10.76	10.76	9.648	453	10.37151778	DE
4	-1.258	-11.2021371327	11.23	11.47	9.648	718	10.34734381	DE
12	-1.978	-16.5523012552	11.95	14.15	9.648	1926	12.3329213	DE
26	2.126	27.0966097374	7.846	14.15	7.638	1692	10.98757765	DE
52	3.422	52.2442748092	6.55	14.15	5.54	1512	8.94841972	DE
156	1.222	13.9657142857	8.75	14.15	5.54	1719	8.28823987	DE
260	1.222	13.9657142857	8.75	14.15	5.54	1719	8.28823987	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
1740778020	9.654	-0.25	-2.48	9.85	9.85	9.648	115
1740691620	9.9	-0.29	-2.85	9.86	9.9	9.86	18
1740605220	10.19	-0.01	-0.10	10.025	10.235	10.025	215
1740518820	10.199999	-0.31	-2.95	10.199999	10.205	10.16	713
1740432420	10.51	0.01	0.10	10.51	10.51	10.51	21
1740173220	10.5	-0.32	-2.96	10.76	10.76	10.5	1299
1740086820	10.82	0.79	7.82	10.82	10.82	10.82	30
1740000420	10.035	-0.1	-0.94	10.085	10.085	10.035	151
1739914020	10.13	-0.08	-0.78	10.07	10.13	10.035	763
1739827620	10.21	0.18	1.79	9.98	10.21	9.98	34
1739568420	10.029999	0.12	1.23	9.866	10.039999	9.794	3589
1739482020	9.908	-0.14	-1.36	9.82	10.135	9.82	317
1739395620	10.045	-0.07	-0.64	10.225	10.225	10.045	178
1739309220	10.11	-0.34	-3.25	10.4	10.4	10.095	1464
1739222820	10.449999	-0.01	-0.05	10.449999	10.449999	10.449999	2
1738963620	10.455	0.07	0.72	10.61	10.63	10.39	133
1738877220	10.38	-0.02	-0.24	10.595	10.595	10.3	1120
1738790820	10.404999	-0.46	-4.19	10.57	10.75	10.404999	764
1738704420	10.86	0	0.00	10.86	10.86	10.86	0
1738618020	10.86	-0.33	-2.95	11.47	11.47	10.67	1990
1738358820	11.19	0.09	0.86	11.23	11.33	11.19	846
1738272420	11.095	0.87	8.51	10.565	11.095	10.56	545
1738186020	10.225	0.04	0.39	10.205	10.3	10.199999	3240
1738099620	10.185	-0.01	-0.10	10.185	10.525	9.71	3502
1738013220	10.195	-2.62	-20.41	12.705	12.705	10.175	10803
1737754020	12.81	-0.34	-2.59	12.7	12.995	12.7	1302
1737667620	13.15	-0.16	-1.16	13.385	13.39	13.125	54
1737581220	13.305	-0.56	-4.00	13.725	13.725	13.3	2155
1737494820	13.86	-0.29	-2.05	14.15	14.15	13.76	2214
1737408420	14.15	0.35	2.54	13.7	14.15	13.68	1491
1737149220	13.8	0.65	4.90	13.245	13.92	13.22	785
1737062820	13.155	0.4	3.10	12.68	13.32	12.68	549
1736976420	12.76	0.12	0.95	12.76	12.76	12.76	14
1736890020	12.64	-0.06	-0.47	12.485	12.64	12.275	2202
1736803620	12.7	0	0.00	12.835	13.095	12.7	330
1736544420	12.7	-0.04	-0.31	12.965	12.965	12.67	1011
1736458020	12.74	-0.03	-0.23	12.74	12.74	12.715	42
1736371620	12.77	-0.42	-3.15	13.105	13.125	12.465	2485
1736285220	13.185	-0.09	-0.64	13.65	13.65	13.185	464
1736198820	13.27	-0.45	-3.24	13.805	13.91	13.27	1081
1735939620	13.715	0.07	0.51	13.58	13.785	13.53	2679
1735853220	13.645	0.32	2.44	13.875	13.875	13.47	2518
1735594020	13.32	-0.2	-1.48	13.6	13.6	13.135	3846
1735334820	13.52	0.11	0.78	13.43	13.74	13.43	3121
1734989220	13.415	-0.01	-0.07	13.155	13.5	13.155	889
1734730020	13.425	-0.09	-0.67	13.535	13.535	12.855	6001
1734643620	13.515	-0.34	-2.42	13.63	13.995	13.1	10461
1734557220	13.85	0.36	2.63	13.5	13.995	13.355	2304
1734470820	13.495	0.32	2.39	13.24	13.66	13.055	4298
1734384420	13.18	0.69	5.48	12.7	13.2	12.33	8148
1734125220	12.495	-0.02	-0.16	12.46	12.495	12.45	268
1734038820	12.515	-0.17	-1.34	12.44	12.74	12.435	1055
1733952420	12.685	0.27	2.13	12.64	12.685	12.41	447
1733866020	12.42	0.08	0.65	12.245	12.65	12.245	899
1733779620	12.34	-0.31	-2.45	12.6	13.06	12.29	6672
1733520420	12.65	0.55	4.55	11.95	12.7	11.87	2463
1733434020	12.1	1.15	10.50	11.59	12.1	11.51	933
1733347620	10.95	0.06	0.55	11.105	11.105	10.865	1683
1733261220	10.89	-0.2	-1.76	10.84	11.13	10.84	3319
1733174820	11.085	0.46	4.33	10.765	11.085	10.765	932