TransAlta Corporation【TA】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	-1.67	-8.62603305785	19.36	20.51	17.4	2955496	18.87339603	CS
4	0.19	1.08571428571	17.5	20.51	16.86	1638903	18.49389643	CS
12	0.23	1.31729667812	17.46	20.51	15.65	1556436	17.84309804	CS
26	-2.1	-10.611419909	19.79	21.06	15.65	1373374	17.86755068	CS
52	3.69	26.3571428571	14	25.02	13.8	1461437	18.3392783	CS
156	4.46	33.7112622827	13.23	25.02	8.22	1286390	15.07807054	CS
260	6.19	53.8260869565	11.5	25.02	8.22	1034571	14.529739	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
1780695600	17.69	-0.31	-1.72	17.85	18.26	17.4	3554683
1780609200	18	-2.08	-10.36	18.9	18.95	17.65	7600637
1780522800	20.08	0.25	1.26	20.12	20.51	19.91	1974943
1780436400	19.83	0.2	1.02	19.62	20.2	19.62	1308078
1780350000	19.63	-0.02	-0.10	19.35	19.87	19.27	993942
1780090800	19.65	0.29	1.50	19.36	19.65	19.09	2899881
1780004400	19.36	0.22	1.15	19.15	19.46	19.1	1711008
1779918000	19.14	-0.37	-1.90	19.5	19.5	19.03	768818
1779831600	19.51	0.65	3.45	18.95	19.65	18.95	1064811
1779745200	18.86	0.12	0.64	18.84	18.98	18.8	251377
1779486000	18.74	0.19	1.02	18.67	19.08	18.54	1080141
1779399600	18.55	0.7	3.92	17.81	18.57	17.75	1703535
1779313200	17.85	0.15	0.85	17.81	17.98	17.61	999387
1779226800	17.7	0.07	0.40	17.34	17.98	17.2	1203331
1778881200	17.63	-0.15	-0.84	17.6	17.79	17.35	980393
1778794800	17.78	0.32	1.83	17.58	17.94	17.29	1031568
1778708400	17.46	0.2	1.16	17.19	17.61	17.13	1135478
1778622000	17.26	-0.22	-1.26	17.38	17.41	16.86	1304599
1778535600	17.48	-0.01	-0.06	17.49	17.7	17.38	1674336
1778276400	17.49	0.04	0.23	17.5	17.63	17.14	1452900
1778190000	17.45	0	0.00	17.54	17.54	16.88	2116793
1778103600	17.45	0.25	1.45	17.15	17.98	16.93	3492278
1778017200	17.2	0.05	0.29	17.16	17.31	16.94	2764952
1777930800	17.15	0.21	1.24	17.02	17.16	16.83	920627
1777671600	16.94	0.01	0.06	16.9	17.17	16.81	931120
1777585200	16.93	0.48	2.92	16.5	17.06	16.45	1456135
1777498800	16.45	-0.98	-5.62	17.4	17.4	16.34	2022886
1777412400	17.43	0.26	1.51	17.17	17.58	17.09	2597070
1777326000	17.17	0.14	0.82	17.15	17.28	16.91	1868310
1777066800	17.03	0.48	2.90	16.66	17.16	16.42	1528867
1776980400	16.55	-0.23	-1.37	16.85	17.16	16.34	1193064
1776894000	16.78	0.14	0.84	16.8	16.96	16.42	1261356
1776807600	16.64	-0.66	-3.82	17.1	17.32	16.579999	2092467
1776721200	17.3	-0.06	-0.35	17.22	17.43	17.17	967953
1776462000	17.36	-1.13	-6.11	18.44	18.44	17.31	1851052
1776375600	18.49	-0.24	-1.28	18.7	18.76	18.3	647641
1776289200	18.73	0.23	1.24	18.51	19.11	18.32	1102566
1776202800	18.5	-0.37	-1.96	18.6	18.86	18.49	784472
1776116400	18.87	-0.49	-2.53	19.18	19.33	18.83	1115917
1775857200	19.36	0.23	1.20	19.13	19.53	19.13	641608
1775770800	19.13	0.01	0.05	19.05	19.7	19.01	800916
1775684400	19.12	0.25	1.32	19.33	19.45	18.78	676812
1775598000	18.87	-0.1	-0.53	19.03	19.2	18.62	1194650
1775511600	18.97	0.21	1.12	18.71	19.09	18.69	1195542
1775166000	18.76	0.26	1.41	18.15	18.77	18.15	1645637
1775079600	18.5	0.21	1.15	18.31	18.72	18.29	990518
1774993200	18.29	0.55	3.10	17.91	18.45	17.84	1116602
1774906800	17.74	-0.24	-1.33	18.05	18.14	17.57	1722305
1774647600	17.98	0.05	0.28	17.79	18.15	17.73	2681236
1774561200	17.93	-0.13	-0.72	17.94	18.27	17.82	934792
1774474800	18.06	0.48	2.73	17.9	18.34	17.79	1516866
1774388400	17.58	1.07	6.48	17.21	17.78	16.6	2258190
1774302000	16.51	0.29	1.79	16.23	16.6	15.65	2390874
1774042800	16.219999	-0.82	-4.81	16.96	17.01	16.02	2002924
1773956400	17.04	-0.08	-0.47	16.81	17.24	16.76	2211062
1773870000	17.12	-0.06	-0.35	17.08	17.32	17.03	988040
1773783600	17.18	0.12	0.70	17.1	17.33	16.98	1383136
1773697200	17.06	-0.05	-0.29	17.25	17.29	16.83	1295929
1773438000	17.11	-0.3	-1.72	17.46	17.84	17.03	770948
1773351600	17.41	-0.05	-0.29	17.27	17.77	17.13	1362080
1773265200	17.46	0.15	0.87	17.15	17.57	17.15	925672
1773178800	17.31	0.12	0.70	17.26	17.57	17.26	954192
1773092400	17.19	-0.13	-0.75	16.99	17.24	16.46	1294508
1772836800	17.32	-0.88	-4.84	17.91	17.91	17.14	2013175