Hot Features
プレミアム
Teck Resources Limited (TECK.A)
TSX
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.19 | -5.090154779 | 62.67 | 63.97 | 58.75 | 1301 | 61.08734594 | CS |
| 4 | 0.18 | 0.303541315346 | 59.3 | 63.97 | 58.75 | 1153 | 60.60725555 | CS |
| 12 | -7.62 | -11.3561847988 | 67.1 | 71.25 | 56.75 | 1797 | 63.55024806 | CS |
| 26 | -6.88 | -10.3676913803 | 66.36 | 72.66 | 56.75 | 2125 | 65.16426897 | CS |
| 52 | 5.86 | 10.9287579261 | 53.62 | 74.15 | 49.65 | 2522 | 63.90783164 | CS |
| 156 | 17.98 | 43.3253012048 | 41.5 | 106.8 | 34 | 3666 | 61.64901209 | CS |
| 260 | 40.48 | 213.052631579 | 19 | 106.8 | 9 | 3579 | 47.5936386 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 59.48 | 0.73 | 1.24 | 59.48 | 59.48 | 59.48 | 290 |
| 1738104000 | 58.75 | -2.18 | -3.58 | 59.77 | 59.77 | 58.75 | 1225 |
| 1738017600 | 60.93 | -1.25 | -2.01 | 62.15 | 62.15 | 60 | 2001 |
| 1737758400 | 62.18 | 0.18 | 0.29 | 63.97 | 63.97 | 62.18 | 924 |
| 1737672000 | 62 | -0.04 | -0.06 | 61.88 | 62.15 | 61.88 | 1923 |
| 1737585600 | 62.04 | -0.7 | -1.12 | 62.67 | 62.67 | 62 | 434 |
| 1737499200 | 62.74 | -0.76 | -1.20 | 62.74 | 62.74 | 62.74 | 104 |
| 1737412800 | 63.5 | 2.36 | 3.86 | 63.05 | 63.86 | 63.05 | 620 |
| 1737153600 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 2 |
| 1737067200 | 61.14 | -0.59 | -0.96 | 61.49 | 61.5 | 60.31 | 2336 |
| 1736980800 | 61.73 | 0.53 | 0.87 | 61.86 | 62 | 61.73 | 1100 |
| 1736894400 | 61.2 | 0.47 | 0.77 | 61.2 | 61.2 | 61.2 | 134 |
| 1736808000 | 60.73 | 0.22 | 0.36 | 59.22 | 60.9 | 59.22 | 1079 |
| 1736548800 | 60.51 | -0.83 | -1.35 | 61.27 | 61.27 | 60 | 1250 |
| 1736462400 | 61.34 | 1.74 | 2.92 | 59.62 | 61.34 | 59.62 | 1353 |
| 1736376000 | 59.6 | 0.53 | 0.90 | 58.89 | 60 | 58.89 | 2700 |
| 1736289600 | 59.07 | -0.68 | -1.14 | 59.31 | 59.67 | 59 | 1406 |
| 1736203200 | 59.75 | 0.56 | 0.95 | 58.99 | 59.98 | 58.99 | 1561 |
| 1735944000 | 59.19 | -0.01 | -0.02 | 59.505 | 59.505 | 59 | 1406 |
| 1735857600 | 59.2 | 0.87 | 1.49 | 59.3 | 59.3 | 59.2 | 348 |
| 1735684800 | 58.33 | 0.48 | 0.83 | 58.61 | 58.61 | 58.33 | 506 |
| 1735598400 | 57.85 | -0.88 | -1.50 | 58.73 | 58.73 | 57.85 | 318 |
| 1735339200 | 58.73 | -0.55 | -0.93 | 58.73 | 58.73 | 58.73 | 275 |
| 1735069200 | 59.28 | -0.19 | -0.32 | 59.5 | 59.5 | 59.28 | 606 |
| 1734993600 | 59.47 | 0.66 | 1.12 | 56.75 | 59.5 | 56.75 | 817 |
| 1734734400 | 58.81 | 1.25 | 2.17 | 57.59 | 59 | 57.59 | 1244 |
| 1734648000 | 57.56 | -1.01 | -1.72 | 57.88 | 57.88 | 57.46 | 1906 |
| 1734561600 | 58.57 | -1.43 | -2.38 | 60.1 | 60.1 | 58.55 | 1336 |
| 1734475200 | 60 | -0.63 | -1.04 | 60.08 | 60.6 | 59.89 | 4942 |
| 1734388800 | 60.63 | -2.24 | -3.56 | 62.65 | 62.7 | 60.63 | 3442 |
| 1734129600 | 62.87 | -1.44 | -2.24 | 62.5 | 62.87 | 62.5 | 294 |
| 1734043200 | 64.31 | -0.71 | -1.09 | 64.769999 | 64.769999 | 64.26 | 1851 |
| 1733956800 | 65.019999 | -0.14 | -0.21 | 64.81 | 65.019999 | 64.33 | 1116 |
| 1733870400 | 65.16 | -1.18 | -1.78 | 65.349999 | 65.349999 | 65.16 | 436 |
| 1733784000 | 66.34 | 2.37 | 3.70 | 65.53 | 67.04 | 65.519999 | 3362 |
| 1733524800 | 63.97 | 0.47 | 0.74 | 63.82 | 63.97 | 63.82 | 1542 |
| 1733438400 | 63.5 | -1.32 | -2.04 | 64.5 | 64.5 | 63.5 | 4672 |
| 1733352000 | 64.819999 | -0.68 | -1.04 | 66.97 | 66.97 | 64.819999 | 1851 |
| 1733265600 | 65.5 | 0.64 | 0.99 | 64.5 | 66.75 | 64.5 | 35341 |
| 1733179200 | 64.86 | -0.84 | -1.28 | 65.7 | 65.7 | 64.86 | 754 |
| 1732920000 | 65.7 | 0.15 | 0.23 | 66.03 | 66.03 | 65.7 | 851 |
| 1732833600 | 65.55 | 0.19 | 0.29 | 65.55 | 65.55 | 65.55 | 760 |
| 1732747200 | 65.36 | -1.24 | -1.86 | 65.9 | 65.9 | 65.36 | 1009 |
| 1732660800 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 1 |
| 1732574400 | 66.599999 | 0.93 | 1.42 | 65.22 | 66.599999 | 65.22 | 666 |
| 1732315200 | 65.67 | -0.88 | -1.32 | 66.25 | 66.25 | 65.67 | 284 |
| 1732228800 | 66.55 | 0.2 | 0.30 | 64.01 | 66.55 | 64 | 960 |
| 1732142400 | 66.349999 | -0.05 | -0.08 | 66.55 | 66.55 | 66.349999 | 1033 |
| 1732056000 | 66.4 | 1.21 | 1.86 | 65.5 | 66.5 | 65.5 | 1490 |
| 1731969600 | 65.19 | -0.41 | -0.62 | 65.25 | 65.25 | 64.879999 | 1650 |
| 1731710400 | 65.599999 | 1.65 | 2.58 | 64.989999 | 65.599999 | 64.989999 | 560 |
| 1731624000 | 63.95 | 0 | 0.00 | 63.95 | 63.95 | 63.95 | 17 |
| 1731537600 | 63.95 | -1.43 | -2.19 | 63.54 | 64 | 63.54 | 395 |
| 1731451200 | 65.379999 | -1.19 | -1.79 | 65.25 | 65.379999 | 64.5 | 769 |
| 1731364800 | 66.569999 | -1.18 | -1.74 | 67.65 | 67.65 | 66.569999 | 725 |
| 1731105600 | 67.75 | -3.17 | -4.47 | 68.89 | 68.89 | 67.73 | 723 |
| 1731019200 | 70.92 | 2.17 | 3.16 | 68.66 | 71.25 | 68.66 | 1445 |
| 1730932800 | 68.75 | 0.33 | 0.48 | 67.099999 | 68.75 | 67.099999 | 581 |
| 1730846400 | 68.42 | 1.8 | 2.70 | 67 | 68.42 | 67 | 772 |
| 1730760000 | 66.62 | 0.66 | 1.00 | 66.66 | 67.25 | 66.62 | 1401 |
| 1730497200 | 65.959999 | 0.45 | 0.69 | 66.349999 | 66.349999 | 65.9 | 701 |
| 1730410800 | 65.51 | -0.74 | -1.12 | 65.75 | 65.75 | 65.44 | 6461 |
| 1730324400 | 66.25 | -0.75 | -1.12 | 67.01 | 67.01 | 66.25 | 10716 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
