Telus Corp【T】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	-0.21	-1.21387283237	17.3	17.46	16.83	8219226	17.22765769	CS
4	-0.39	-2.23112128146	17.48	17.58	16.76	6853745	17.15793454	CS
12	-0.92	-5.10827318157	18.01	18.49	16.18	6837764	17.28571557	CS
26	-1.56	-8.36461126005	18.65	19.58	16.18	7445597	17.93396455	CS
52	-5.31	-23.7053571429	22.4	23.18	16.18	6083493	19.18276568	CS
156	-8.75	-33.8622291022	25.84	26.08	16.18	4283223	20.78387561	CS
260	-10.87	-38.8769670959	27.96	34.65	16.18	3565716	23.13049936	CS

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
1780609200	17.09	-0.01	-0.06	17.19	17.27	16.83	10578238
1780522800	17.1	-0.28	-1.61	17.34	17.44	17.04	9278440
1780436400	17.38	0.02	0.12	17.38	17.46	17.21	9170277
1780350000	17.36	0.05	0.29	17.35	17.45	17.29	4996305
1780090800	17.31	0.03	0.17	17.3	17.36	17.15	7072869
1780004400	17.28	0.15	0.88	17.15	17.38	17.08	4057975
1779918000	17.13	-0.19	-1.10	17.3	17.58	17.13	6706453
1779831600	17.32	0.02	0.12	17.3	17.43	17.18	5364815
1779745200	17.3	0.04	0.23	17.27	17.35	17.21	2197362
1779486000	17.26	0.15	0.88	17.24	17.4	17.15	4742675
1779399600	17.11	0.04	0.23	17.03	17.21	16.93	7055872
1779313200	17.07	0.12	0.71	16.97	17.13	16.87	5988227
1779226800	16.95	0.16	0.95	16.86	17.17	16.78	8975412
1778881200	16.79	-0.21	-1.24	16.95	17.05	16.76	7379672
1778794800	17	0.05	0.29	17.03	17.18	16.95	5534795
1778708400	16.95	-0.27	-1.57	17.22	17.25	16.92	9061238
1778622000	17.22	0.04	0.23	17.21	17.41	17.18	5206169
1778535600	17.18	-0.28	-1.60	17.31	17.44	17.07	7316677
1778276400	17.46	-0.09	-0.51	17.48	17.51	17.21	9537685
1778190000	17.55	0	0.00	17.56	17.7	17.45	6750248
1778103600	17.55	0.37	2.15	17.18	17.58	17.17	13595925
1778017200	17.18	0.02	0.12	17.16	17.22	17.05	4449108
1777930800	17.16	0.09	0.53	17	17.23	16.97	6656773
1777671600	17.07	0.06	0.35	17.05	17.12	16.97	4162919
1777585200	17.01	0.31	1.86	16.719999	17.06	16.68	5397204
1777498800	16.7	-0.15	-0.89	16.79	16.85	16.66	5436761
1777412400	16.85	0.27	1.63	16.6	17.07	16.6	9165000
1777326000	16.579999	-0.26	-1.54	16.8	16.89	16.57	4423018
1777066800	16.84	-0.15	-0.88	16.99	17.01	16.77	3950814
1776980400	16.99	0.17	1.01	16.8	17.03	16.76	5738924
1776894000	16.82	0	0.00	16.84	16.93	16.739999	5605531
1776807600	16.82	-0.02	-0.12	16.83	16.95	16.719999	5425646
1776721200	16.84	-0.15	-0.88	17	17	16.76	5221244
1776462000	16.99	0.06	0.35	17	17.16	16.93	6913858
1776375600	16.93	0.03	0.18	16.99	17.08	16.92	5215842
1776289200	16.9	0.12	0.72	16.84	16.96	16.71	6291767
1776202800	16.78	0.12	0.72	16.61	16.85	16.6	5472815
1776116400	16.66	0.25	1.52	16.309999	16.66	16.18	6877507
1775857200	16.41	0.14	0.86	16.27	16.739999	16.239999	8892672
1775770800	16.27	-1.2	-6.87	17.39	17.4	16.23	19458782
1775684400	17.47	0.03	0.17	17.58	17.63	17.4	6858375
1775598000	17.44	-0.46	-2.57	17.81	17.89	17.39	12108511
1775511600	17.9	-0.02	-0.11	17.87	18.02	17.82	6184563
1775166000	17.92	-0.12	-0.67	17.84	17.93	17.53	12088721
1775079600	18.04	0.16	0.89	17.93	18.04	17.86	5412505
1774993200	17.88	-0.09	-0.50	18.05	18.1	17.81	6269618
1774906800	17.97	0.24	1.35	17.73	18.09	17.72	6875885
1774647600	17.73	-0.12	-0.67	17.77	17.8	17.58	5397998
1774561200	17.85	-0.03	-0.17	17.87	17.99	17.73	7032703
1774474800	17.88	-0.23	-1.27	18.23	18.23	17.82	6291074
1774388400	18.11	0.01	0.06	18.03	18.28	17.95	3540331
1774302000	18.1	0.06	0.33	17.99	18.13	17.91	4742442
1774042800	18.04	-0.04	-0.22	17.98	18.17	17.93	11162004
1773956400	18.08	-0.19	-1.04	18.2	18.3	17.95	6823190
1773870000	18.27	-0.11	-0.60	18.29	18.38	18.22	4466199
1773783600	18.38	0.09	0.49	18.33	18.49	18.32	4573242
1773697200	18.29	0.28	1.55	18	18.33	17.94	5732303
1773438000	18.01	0.01	0.06	18.01	18.2	17.91	5707129
1773351600	18	-0.04	-0.22	18	18.18	17.89	8268470
1773265200	18.04	-0.58	-3.11	18.26	18.26	17.87	13682199
1773178800	18.62	0.04	0.22	18.84	18.84	18.56	11893164
1773092400	18.58	-0.06	-0.32	18.5	18.72	18.35	7421419
1772836800	18.64	-0.24	-1.27	18.85	18.94	18.61	9623815
1772750400	18.88	-0.09	-0.47	18.91	18.95	18.72	6982645