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	-2.9	-3.26539804076	88.81	98.54	85.83	10292	94.09518995	CS
4	-1.16	-1.33226139887	87.07	98.54	80.86	11171	89.49469671	CS
12	17.62	25.801727925	68.29	98.54	61.7	8203	81.99268366	CS
26	22.35	35.1636249213	63.56	98.54	58.66	7132	77.59306087	CS
52	33.91	65.2115384615	52	98.54	43.68	4871	71.33479582	CS
156	27.91	48.1206896552	58	98.54	40.49	3587	63.77928021	CS
260	45.3	111.548879586	40.61	106.8	28.7	3598	62.10343104	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1775079600	74.15	2.41	3.36	73.46	75	73.46	6236
1774993200	71.74	4.51	6.71	70.43	72.22	70.43	9233
1774906800	67.23	-0.1	-0.15	69	69	67.23	1742
1774647600	67.33	0.05	0.07	66.54	68.1	66.54	3952
1774561200	67.28	-2.86	-4.08	67.84	67.84	67.11	5477
1774474800	70.14	2.97	4.42	69.18	70.14	69.18	3696
1774388400	67.17	0.57	0.86	65.989999	67.4	64.489999	6067
1774302000	66.599999	4.36	7.01	64.209999	67.49	64.209999	9158
1774042800	62.24	-2.99	-4.58	64.7	65.26	62.13	3788
1773956400	65.23	-2.28	-3.38	62.89	65.51	61.7	22974
1773870000	67.51	-1.28	-1.86	68.7	68.7	66.7	3640
1773783600	68.79	-0.17	-0.25	68.93	69.5	68.54	7528
1773697200	68.96	0.53	0.77	67.73	69.12	67.73	1785
1773438000	68.43	-3.07	-4.29	68.29	71	68.29	3028
1773351600	71.5	-3.53	-4.70	73.75	73.75	71	3476
1773265200	75.03	2.98	4.14	71.01	76.4	71.01	28436
1773178800	72.05	2.53	3.64	72.81	73.04	71.81	5477
1773092400	69.52	-0.33	-0.47	68.9	69.68	66.19	10893