Alimentation Couche Tard Inc【ATD】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	-2.26	-2.67044783174	84.63	85.58	81.17	1340725	83.52671509	CS
4	3.22	4.06822488945	79.15	85.58	76.82	1344374	80.76946304	CS
12	4.63	5.95574993568	77.74	85.58	75.04	1169091	79.38650092	CS
26	7.8	10.4599704975	74.57	85.59	70.48	1411094	78.69731893	CS
52	11.27	15.8509142053	71.1	85.59	66.93	1481606	75.19265158	CS
156	17.43	26.8401601478	64.94	87.27	63.29	1398023	75.34647673	CS
260	15.87	23.8646616541	66.5	87.27	45.23	1309455	69.02863665	CS

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
1781905200	82.37	-0.07	-0.08	82.29	83.05	81.91	2606246
1781818800	82.44	-1.18	-1.41	83.8	84.19	81.17	1600363
1781732400	83.62	0.16	0.19	83.15	83.62	82	1532672
1781646000	83.46	-0.78	-0.93	84.59	84.71	82.95	1332739
1781559600	84.24	-0.07	-0.08	84.97	85.01	82.97	968538
1781300400	84.31	-0.04	-0.05	84.63	85.58	83.72	1269313
1781214000	84.35	0.92	1.10	84.13	85.08	83.63	1606410
1781127600	83.43	1.1	1.34	82.23	84.43	82.18	2154269
1781041200	82.33	0.72	0.88	81.61	82.76	81.6	971340
1780954800	81.61	-0.99	-1.20	81.94	82.75	80.8	804934
1780695600	82.6	1.81	2.24	80.68	82.99	80.6	762127
1780609200	80.79	0.76	0.95	80.3	81.29	80.08	1113130
1780522800	80.03	0.82	1.04	79.14	80.25	79.09	1145247
1780436400	79.21	1.19	1.53	77.97	79.25	77.68	1061117
1780350000	78.02	0.13	0.17	77.69	78.59	77.61	1019825
1780090800	77.89	0.1	0.13	77.75	78.9	77.54	3976481
1780004400	77.79	-0.55	-0.70	78.03	78.16	77.07	1491143
1779918000	78.34	1.48	1.93	76.92	79.02	76.92	1231926
1779831600	76.86	-2.19	-2.77	78.5	78.92	76.82	1910012
1779745200	79.05	0.47	0.60	78.81	79.5	78.62	277541
1779486000	78.58	-0.18	-0.23	79.15	79.15	78.2	658357
1779399600	78.76	-0.87	-1.09	79.38	79.4	78.27	1250011
1779313200	79.63	1.36	1.74	78.39	79.85	78.25	1225489
1779226800	78.27	-0.19	-0.24	78.29	79.28	78	1112674
1778881200	78.46	-0.86	-1.08	79.05	79.13	78.23	627814
1778794800	79.32	1.37	1.76	78.21	79.32	78.21	716569
1778708400	77.95	-0.7	-0.89	78.61	78.75	77.46	790335
1778622000	78.65	0.62	0.79	78.26	79.25	78.03	1144642
1778535600	78.03	-1.2	-1.51	79.1	79.1	78.01	837088
1778276400	79.23	0.24	0.30	79.08	79.98	78.8	1089021
1778190000	78.99	-0.54	-0.68	79.44	80.15	78.45	725935
1778103600	79.53	-0.15	-0.19	80.62	80.62	79.29	614890
1778017200	79.68	0.03	0.04	79.88	80.69	79.42	825274
1777930800	79.65	-1.44	-1.78	80.98	81.06	79.18	1302669
1777671600	81.09	0.73	0.91	80.52	81.48	80.04	997147
1777585200	80.36	4.55	6.00	76.19	80.54	75.9	2169283
1777498800	75.81	-0.12	-0.16	75.58	76.05	75.23	1085629
1777412400	75.93	-0.02	-0.03	76.01	76.38	75.04	1401309
1777326000	75.95	-0.79	-1.03	76.29	76.93	75.82	1254985
1777066800	76.74	-1.29	-1.65	77.85	77.98	76.6	1031215
1776980400	78.03	-0.38	-0.48	78.36	78.61	77.63	1604299
1776894000	78.41	-1.04	-1.31	79.29	79.45	78.01	692043
1776807600	79.45	0.17	0.21	79.24	80.36	79.08	1404048
1776721200	79.28	0.55	0.70	78.75	79.33	78.64	972673
1776462000	78.73	1.36	1.76	77.98	78.91	76.75	1106340
1776375600	77.37	-0.73	-0.93	78.18	78.22	76.98	734990
1776289200	78.1	0.73	0.94	77.52	78.42	77.14	1052058
1776202800	77.37	0.94	1.23	76.33	77.4	76.2	1108088
1776116400	76.43	-1.4	-1.80	77.47	77.5	76.08	1374680
1775857200	77.83	-0.49	-0.63	78.68	79.5	77.52	881987
1775770800	78.32	-2.3	-2.85	80.27	80.37	78.12	1220835
1775684400	80.62	1.94	2.47	79.8	81.81	79.8	1628184
1775598000	78.68	-0.68	-0.86	79.01	79.01	77.63	834270
1775511600	79.36	1.06	1.35	78.35	79.55	78	593356
1775166000	78.3	-0.34	-0.43	78.47	78.79	77.45	858473
1775079600	78.64	-0.21	-0.27	79.7	79.7	78	1654156
1774993200	78.85	1.38	1.78	77.97	79.29	77.64	1335903
1774906800	77.47	-0.15	-0.19	77.86	78.99	77.25	1026427
1774647600	77.62	-0.58	-0.74	77.74	78	77.09	634990
1774561200	78.2	-0.42	-0.53	78.21	79.43	77.97	744859
1774474800	78.62	0.65	0.83	78.85	78.95	77.64	1068047
1774388400	77.97	-0.99	-1.25	78.49	79.07	77.75	1059562
1774302000	78.96	2.79	3.66	76.91	79.33	76.91	1618342