TransAlta Corporation【TA.PR.D】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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	21	0.02	0.10	20.98	21.05	20.98	11727
1783028400	20.98	0.05	0.24	20.99	21	20.98	30228
1782855600	20.93	0.01	0.05	20.92	21.01	20.92	28900
1782769200	20.92	0.22	1.06	20.63	20.92	20.63	2700
1782510000	20.7	0	0.00	20.58	20.71	20.58	4100
1782423600	20.7	0.15	0.73	20.57	20.7	20.57	1700
1782337200	20.55	0	0.00	20.55	20.55	20.55	0
1782250800	20.55	-0.04	-0.19	20.5	20.6	20.5	7700
1782164400	20.59	-0.09	-0.44	20.6	20.6	20.59	400
1781905200	20.68	0.11	0.53	20.6	20.68	20.6	2545
1781818800	20.57	-0.11	-0.53	20.71	20.71	20.57	1700
1781732400	20.68	-0.02	-0.10	20.71	20.77	20.68	1900
1781646000	20.7	-0.07	-0.34	20.7	20.7	20.7	1900
1781559600	20.77	0.04	0.19	20.86	20.86	20.77	31747
1781300400	20.73	0.03	0.14	20.75	20.76	20.7	3500
1781214000	20.7	0.04	0.19	20.74	20.74	20.7	2200
1781127600	20.66	-0.21	-1.01	20.89	20.89	20.63	8650
1781041200	20.87	0.01	0.05	20.87	20.87	20.87	325
1780954800	20.86	-0.1	-0.48	20.9	20.99	20.86	3160
1780695600	20.96	0.11	0.53	20.81	20.96	20.81	2700
1780609200	20.85	-0.14	-0.67	20.9	20.9	20.77	2900
1780522800	20.99	-0.01	-0.05	20.99	20.99	20.99	15000
1780436400	21	0.09	0.43	20.96	21	20.9	1400
1780350000	20.91	-0.53	-2.47	20.91	20.91	20.91	1680
1780090800	21.44	0.08	0.37	21.36	21.44	21.3	3600
1780004400	21.36	0.11	0.52	21.3	21.36	21.3	1500
1779918000	21.25	-0.04	-0.19	21.26	21.26	21.21	1100
1779831600	21.29	0.08	0.38	21.08	21.41	21.08	2800
1779745200	21.21	-0.14	-0.66	21.25	21.3	21.21	4100
1779486000	21.35	0.1	0.47	21.25	21.35	21.2	9000
1779399600	21.25	0.07	0.33	21.1	21.25	21.1	14875
1779313200	21.18	0.18	0.86	21.15	21.2	21.12	3150
1779226800	21	0	0.00	21	21	21	86000
1778881200	21	-0.04	-0.19	21.04	21.04	21	4500
1778794800	21.04	0	0.00	21.04	21.04	21.04	0
1778708400	21.04	0.04	0.19	20.99	21.05	20.99	6000
1778622000	21	0.05	0.24	21	21.06	20.88	3500
1778535600	20.95	0	0.00	20.95	20.95	20.95	0
1778276400	20.95	0	0.00	20.95	20.98	20.95	30100
1778190000	20.95	-0.05	-0.24	21	21	20.95	5762
1778103600	21	0.09	0.43	20.92	21.01	20.92	7895
1778017200	20.91	-0.01	-0.05	20.9	20.95	20.9	14300
1777930800	20.92	0.12	0.58	20.97	21	20.92	3600
1777671600	20.8	0	0.00	20.65	20.8	20.65	5100
1777585200	20.8	0	0.00	20.8	20.8	20.8	0
1777498800	20.8	0.07	0.34	20.8	20.8	20.8	3100
1777412400	20.73	-0.21	-1.00	20.78	20.94	20.73	5815
1777326000	20.94	0	0.00	20.94	20.94	20.94	0
1777066800	20.94	0.08	0.38	20.93	20.94	20.93	1000
1776980400	20.86	0.04	0.19	20.85	20.86	20.85	29710
1776894000	20.82	0.04	0.19	20.8	20.85	20.76	2600
1776807600	20.78	0.01	0.05	20.71	20.78	20.71	2200
1776721200	20.77	-0.12	-0.57	20.63	20.8	20.63	5600
1776462000	20.89	0.18	0.87	20.82	20.89	20.82	7310
1776375600	20.71	0.06	0.29	20.66	20.71	20.6	2100
1776289200	20.65	-0.05	-0.24	20.69	20.83	20.65	3763
1776202800	20.7	0	0.00	20.64	20.72	20.63	5600
1776116400	20.7	-0.02	-0.10	20.63	20.7	20.62	2875
1775857200	20.72	0.02	0.10	20.06	20.74	20.06	2600
1775770800	20.7	-0.12	-0.58	20.69	20.7	20.52	1400
1775684400	20.82	0.25	1.22	20.73	20.82	20.73	6289
1775598000	20.57	-0.23	-1.11	20.83	20.83	20.57	2700
1775511600	20.8	0.16	0.78	20.76	20.8	20.63	3900