Canadian Tire Corp【CTC.A】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	2.11	1.07730011233	195.86	198	193.25	146740	195.88369815	CS
4	22.78	13.0030252868	175.19	198	175.19	167579	186.9206248	CS
12	1.34	0.681482988354	196.63	202.39	169.2	235830	185.70202502	CS
26	21.98	12.4893459856	175.99	202.39	165.75	237716	184.14485753	CS
52	11.37	6.09324758842	186.6	202.39	158.18	251555	177.64959391	CS
156	15.98	8.78070223639	181.99	202.39	126.25	248068	159.28388677	CS
260	2.8	1.43464671825	195.17	206.97	126.25	239102	163.50122836	CS

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
1783114800	197.97	1.66	0.85	196.4	198	196.39	45571
1783028400	196.31	0.96	0.49	196.54	197.15	193.25	217731
1782855600	195.35	-1.04	-0.53	195.43	196.68	194.24	157476
1782769200	196.39	1.4	0.72	195.46	197	194.22	128905
1782510000	194.99	-0.77	-0.39	195.86	195.86	193.69	82846
1782423600	195.76	5.3	2.78	191	195.93	191	192854
1782337200	190.46	2.91	1.55	187.53	190.72	186.61	173794
1782250800	187.55	2.4	1.30	185.05	188.24	184.14	137776
1782164400	185.15	-0.94	-0.51	185.74	186.36	183.35	189274
1781905200	186.09	-0.55	-0.29	186.72	187.64	185.79	240130
1781818800	186.64	0.59	0.32	186.18	189.13	185.81	98446
1781732400	186.05	0.11	0.06	186.58	187	185.12	109196
1781646000	185.94	-0.37	-0.20	186.1	187.04	185.86	96065
1781559600	186.31	-0.46	-0.25	186.51	187.47	185.22	108107
1781300400	186.77	2.23	1.21	184.63	187	184.48	189657
1781214000	184.54	4.92	2.74	180.23	184.89	180.23	214359
1781127600	179.62	-1.17	-0.65	181.81	186	178.05	282689
1781041200	180.79	1.66	0.93	179.29	181.8	179.29	176124
1780954800	179.13	0.51	0.29	178.53	180.11	178	113497
1780695600	178.62	2.41	1.37	175.19	179.2	175.19	275081
1780609200	176.21	0.16	0.09	176.14	177.4	175.21	121250
1780522800	176.05	-0.04	-0.02	175.15	177.5	175.15	162154
1780436400	176.09	-0.2	-0.11	175.98	177.29	175.7	328420
1780350000	176.29	-0.61	-0.34	176.4	177.45	174.37	182062
1780090800	176.9	0	0.00	177.09	178	175.86	441839
1780004400	176.9	1.81	1.03	175.36	178	174.75	215064
1779918000	175.09	-2.89	-1.62	177.98	178.91	174.55	309754
1779831600	177.98	-3.03	-1.67	180.09	181.07	177.89	235319
1779745200	181.01	1.9	1.06	179.74	181.11	179.74	58576
1779486000	179.11	1.22	0.69	178.54	179.86	178	273982
1779399600	177.89	0.27	0.15	177.08	179.4	175.5	325051
1779313200	177.62	6.28	3.67	171.36	179.2	171.36	408473
1779226800	171.34	0.42	0.25	171.01	174.17	170	250930
1778881200	170.92	-4.03	-2.30	174.5	174.5	169.2	429322
1778794800	174.95	-7.44	-4.08	179.9	180	173.83	265583
1778708400	182.39	-1.47	-0.80	183.57	185.08	181.25	306929
1778622000	183.86	-1.33	-0.72	185.28	185.28	180.99	287654
1778535600	185.19	-5.62	-2.95	190.24	190.95	184.5	357769
1778276400	190.81	-0.45	-0.24	190.57	192.65	190.38	166119
1778190000	191.26	1.85	0.98	188.95	191.85	188.3	322011
1778103600	189.41	2.19	1.17	188.1	190.7	188.1	439670
1778017200	187.22	1.47	0.79	186.08	188.01	186.08	121341
1777930800	185.75	-3.41	-1.80	189.05	190.42	185.61	272254
1777671600	189.16	0.25	0.13	188.82	191.2	188	108977
1777585200	188.91	-0.07	-0.04	186.88	189.35	186.79	254223
1777498800	188.98	-1.83	-0.96	190.03	191.78	188.81	224141
1777412400	190.81	1.45	0.77	189.06	192	187.5	123988
1777326000	189.36	-1.68	-0.88	190.04	190.91	189.25	371739
1777066800	191.04	1.33	0.70	190.33	191.09	188.33	266503
1776980400	189.71	1.75	0.93	187.92	190.63	187.91	295289
1776894000	187.96	-1.99	-1.05	191.12	191.3	187.3	95130
1776807600	189.95	-3.5	-1.81	193.11	193.61	189.28	376692
1776721200	193.45	-1.15	-0.59	194.4	196.25	193.41	211743
1776462000	194.6	-6.07	-3.02	201.12	201.75	194.08	241181
1776375600	200.67	1.17	0.59	199.9	202.39	199.9	185593
1776289200	199.5	0.78	0.39	198.08	200	197.78	151132
1776202800	198.72	1.43	0.72	196.59	198.89	196.59	174515
1776116400	197.29	-0.31	-0.16	196.71	197.65	195.51	467833
1775857200	197.6	1.58	0.81	196.63	199.36	196.63	663930
1775770800	196.02	2.13	1.10	193.87	197.66	192.93	357549
1775684400	193.89	4.1	2.16	192.74	196.29	192.44	255632
1775598000	189.79	-2.37	-1.23	191.43	192.41	189.51	133236
1775511600	192.16	2.94	1.55	189.11	193	189.11	476423