Teck Resources Limited【TECK.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	0.7	0.833234138793	84.01	88.02	82	3696	84.05120011	CS
4	-8.14	-8.76682821756	92.85	95.86	80.25	10624	88.2065701	CS
12	8.67	11.4018937401	76.04	98.54	75.4	9716	86.61614159	CS
26	18.19	27.3451593506	66.52	98.54	61.7	8086	80.78361011	CS
52	28.81	51.5384615385	55.9	98.54	43.68	5565	74.01079176	CS
156	28.59	50.9444048468	56.12	98.54	40.49	3751	65.69439369	CS
260	47.61	128.32884097	37.1	106.8	28.7	3723	63.43863536	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
1782855600	84.77	1.57	1.89	84.61	85.7	84.61	3821
1782769200	83.2	-0.27	-0.32	83.85	83.85	82	3244
1782510000	83.47	-1.54	-1.81	82.58	85.09	82.58	4795
1782423600	85.01	2.41	2.92	84.01	85.09	83.55	2922
1782337200	82.6	-2.4	-2.82	82.03	82.6	80.25	6415
1782250800	85	-4.29	-4.80	87	87	83.84	13492
1782164400	89.29	0.63	0.71	90.02	90.12	89.06	3964
1781905200	88.66	-2.17	-2.39	88.43	89.05	88.43	1016
1781818800	90.83	-1.66	-1.79	92.12	92.12	90.41	7964
1781732400	92.49	-1.59	-1.69	93.95	95.07	92.49	8577
1781646000	94.08	1.64	1.77	93.21	94.76	92.87	11999
1781559600	92.44	2.79	3.11	93.01	95.86	92.28	21077
1781300400	89.65	0.73	0.82	90.54	92.05	89.65	26305
1781214000	88.92	5.4	6.47	85.12	89.08	85.12	18526
1781127600	83.52	-2.88	-3.33	85.14	85.63	82.91	14130
1781041200	86.4	-0.2	-0.23	87.97	88.49	83.5	28510
1780954800	86.6	0.69	0.80	88.39	88.39	86.54	6128
1780695600	85.91	-8.52	-9.02	91.24	91.24	85.83	14451
1780609200	94.43	0.92	0.98	92.85	94.43	92.85	4521
1780522800	93.51	-4.1	-4.20	95.4	95.67	93.09	10673
1780436400	97.61	3.31	3.51	94.89	98.54	94.89	10608
1780350000	94.3	3.11	3.41	91.39	94.6	90.2	13502
1780090800	91.19	-0.11	-0.12	88.81	91.5	88.81	12157
1780004400	91.3	0.9	1.00	89.54	91.81	88.47	25013
1779918000	90.4	0.38	0.42	89.5	90.4	88.42	7498
1779831600	90.02	-0.82	-0.90	89.04	90.02	89.03	5853
1779745200	90.84	4.29	4.96	88.76	90.95	88.76	8421
1779486000	86.55	-0.35	-0.40	85.83	87.3	85.66	5743
1779399600	86.9	2.84	3.38	84.2	87.3	84.2	45213
1779313200	84.06	2.56	3.14	83	84.5	82.45	8257
1779226800	81.5	-2.86	-3.39	82.5	82.5	80.86	13128
1778881200	84.36	-5.56	-6.18	84.74	84.97	83	7921
1778794800	89.92	-1.88	-2.05	90.93	91	89.92	4061
1778708400	91.8	1.43	1.58	91.29	92.35	90.9	9164
1778622000	90.37	1.14	1.28	88.55	90.37	87.05	6511
1778535600	89.23	0.48	0.54	89	90.23	88.89	7325
1778276400	88.75	5.64	6.79	87.07	88.75	87.04	6688
1778190000	83.11	-1.33	-1.58	87.69	87.69	83.09	14394
1778103600	84.44	5.37	6.79	83.96	85.75	83.96	11464
1778017200	79.07	2.13	2.77	79.05	79.28	78.6	4767
1777930800	76.94	-2.1	-2.66	78.06	78.82	76.88	8289
1777671600	79.04	-0.55	-0.69	79.21	80.5	78.96	4379
1777585200	79.59	1.61	2.06	79.2	79.68	78.29	6359
1777498800	77.98	-0.45	-0.57	78	79.13	76.84	10989
1777412400	78.43	-3.81	-4.63	80.02	80.04	78.31	4787
1777326000	82.24	0.55	0.67	80.35	82.24	80.35	6437
1777066800	81.69	-1.6	-1.92	82.73	83.38	81.69	10895
1776980400	83.29	2.32	2.87	82.01	86.39	82.01	21360
1776894000	80.97	3.76	4.87	79.65	81.04	79.65	2680
1776807600	77.21	-3.04	-3.79	80.75	80.75	77.21	4864
1776721200	80.25	-1.58	-1.93	81.65	81.65	80.25	7193
1776462000	81.83	2.28	2.87	80.95	82.96	80.66	10786
1776375600	79.55	-0.68	-0.85	80.38	80.82	79.43	4268
1776289200	80.23	-0.88	-1.08	80.95	81.57	79.51	4912
1776202800	81.11	2.07	2.62	80.85	81.11	80	3128
1776116400	79.04	0.87	1.11	78.61	79.4	77.45	7110
1775857200	78.17	2.77	3.67	77	78.51	77	1901
1775770800	75.4	-2.37	-3.05	76.04	78.5	75.4	2970
1775684400	77.77	4.56	6.23	78.46	79.11	76.94	7714
1775598000	73.21	-0.46	-0.62	73.28	73.28	71.61	4357
1775511600	73.67	0.17	0.23	73.24	74.02	73	4103
1775166000	73.5	-0.65	-0.88	72.9	73.5	70.6	5119