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	-1.2	-7.61904761905	15.75	15.81	14.28	12030702	14.97183427	CS
4	-2.51	-14.7127784291	17.06	17.23	14.28	10443491	16.0939043	CS
12	-1.72	-10.5716041795	16.27	17.7	14.28	7832604	16.63888443	CS
26	-3.5	-19.3905817175	18.05	19.58	14.28	7628802	17.57294138	CS
52	-7.5	-34.0136054422	22.05	23.18	14.28	6595096	18.68959836	CS
156	-11.25	-43.6046511628	25.8	26.08	14.28	4496105	20.44558273	CS
260	-13.3	-47.7558348294	27.85	34.65	14.28	3688870	22.78117932	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	14.55	0.09	0.62	14.46	14.64	14.38	4886462
1783028400	14.46	-0.54	-3.60	15	15.25	14.28	17136974
1782855600	15	-0.33	-2.15	15.3	15.33	14.95	14633003
1782769200	15.33	-0.39	-2.48	15.75	15.78	15.27	9937145
1782510000	15.72	-0.03	-0.19	15.75	15.81	15.66	6415686
1782423600	15.75	-0.27	-1.69	16.03	16.059999	15.66	15164210
1782337200	16.02	-0.28	-1.72	16.35	16.41	15.95	15597448
1782250800	16.3	0.23	1.43	16.059999	16.39	16.05	6853285
1782164400	16.07	-0.26	-1.59	16.3	16.36	16.05	11002118
1781905200	16.329999	0.01	0.06	16.21	16.5	16.21	11691929
1781818800	16.32	-0.17	-1.03	16.399999	16.42	16.18	8292282
1781732400	16.489999	-0.05	-0.30	16.48	16.59	16.399999	8997077
1781646000	16.54	0.01	0.06	16.52	16.62	16.329999	7022321
1781559600	16.53	-0.11	-0.66	16.649999	16.71	16.52	6117522
1781300400	16.64	0.01	0.06	16.67	16.8	16.45	9094655
1781214000	16.629999	0.05	0.30	16.6	16.75	16.45	10637057
1781127600	16.579999	-0.51	-2.98	16.6	16.629999	16.37	9583466
1781041200	17.09	0.09	0.53	17.1	17.23	16.98	11613955
1780954800	17	-0.18	-1.05	17.16	17.2	16.86	10670833
1780695600	17.18	0.09	0.53	17.06	17.21	17.05	7965359
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