Teck Resources Limited【TECK.B】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	0.44	0.487967173117	90.17	91.9	82.65	1277586	86.16082072	CS
4	6.61	7.86904761905	84	98.56	80.55	1137279	88.85923033	CS
12	25.93	40.0896722325	64.68	98.56	61.63	1043273	81.40331136	CS
26	29.03	47.1419291978	61.58	98.56	58.62	1156007	76.15694388	CS
52	38.08	72.4919093851	52.53	98.56	42.95	1327254	63.34806272	CS
156	34.11	60.3716814159	56.5	98.56	40.23	1211871	60.37424705	CS
260	61.96	216.265270506	28.65	98.56	24.84	1506779	52.06606553	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
1781300400	90.61	1.8	2.03	90.43	91.9	90.22	1038982
1781214000	88.81	5.26	6.30	86.5	89.03	85.26	1097297
1781127600	83.55	-2.9	-3.35	84.64	85.7	82.65	1302013
1781041200	86.45	-0.17	-0.20	88.06	88.94	83.13	1294424
1780954800	86.62	0.72	0.84	87.2	87.81	86.01	1139955
1780695600	85.9	-7.69	-8.22	90.17	90.5	85.15	1554241
1780609200	93.59	0.08	0.09	92.98	94.19	92.29	797860
1780522800	93.51	-4.18	-4.28	94.58	95.25	92.7	1002568
1780436400	97.69	3.76	4.00	94	98.56	94	1323003
1780350000	93.93	2.5	2.73	91	94.4	89.94	875587
1780090800	91.43	0.18	0.20	90.9	91.92	90.17	2444119
1780004400	91.25	1.02	1.13	89.51	91.86	88.43	1328501
1779918000	90.23	0.22	0.24	89.52	90.29	88.12	1123823
1779831600	90.01	-0.41	-0.45	88.77	90.16	88.73	1030296
1779745200	90.42	3.84	4.44	88.06	91	88.06	485352
1779486000	86.58	-0.2	-0.23	86.3	87.37	85.4	842029
1779399600	86.78	2.72	3.24	84.36	87.16	84.11	1068886
1779313200	84.06	2.41	2.95	83.17	84.45	82.16	945308
1779226800	81.65	-2.69	-3.19	81.02	82.59	80.55	1026556
1778881200	84.34	-5.47	-6.09	84	84.99	82.77	926482
1778794800	89.81	-1.82	-1.99	91.75	91.98	89.75	732923
1778708400	91.63	1.18	1.30	90.89	92.67	90.65	798478
1778622000	90.45	1.17	1.31	88.53	90.56	86.88	992056
1778535600	89.28	0.53	0.60	89	90.89	88.72	884377
1778276400	88.75	5.67	6.82	86.31	88.83	86.19	1066117
1778190000	83.08	-1.47	-1.74	87.21	87.4	82.75	1458766
1778103600	84.55	5.8	7.37	84.38	85.78	84.27	1979669
1778017200	78.75	1.44	1.86	78.99	79.21	78.31	469383
1777930800	77.31	-1.49	-1.89	78.4	78.72	76.39	679621
1777671600	78.8	-0.5	-0.63	78.7	80.57	78.62	572692
1777585200	79.3	2.35	3.05	79.1	79.77	78.14	1348019
1777498800	76.95	-2.15	-2.72	79.03	79.03	76.85	927546
1777412400	79.1	-3.05	-3.71	79.94	80.15	77.86	1097721
1777326000	82.15	-0.08	-0.10	81.42	82.22	80.4	680265
1777066800	82.23	-1.08	-1.30	83.25	83.7	81.99	631942
1776980400	83.31	2.26	2.79	83.61	86.48	81.66	1999126
1776894000	81.05	3.52	4.54	79.53	81.23	79.44	779922
1776807600	77.53	-3.22	-3.99	80.4	80.65	77.4	834791
1776721200	80.75	-0.53	-0.65	80.85	81.64	80.07	690625
1776462000	81.28	1.97	2.48	81	82.8	80.34	1088354
1776375600	79.31	-0.78	-0.97	80.88	81.1	79.23	693210
1776289200	80.09	-0.91	-1.12	80.58	81.45	79.33	650703
1776202800	81	1.82	2.30	80.71	81.08	79.75	789501
1776116400	79.18	1.01	1.29	77.5	79.3	77.4	838095
1775857200	78.17	2.58	3.41	78.42	78.82	77.32	942577
1775770800	75.59	-1.5	-1.95	77.48	78.55	75.44	798472
1775684400	77.09	4.08	5.59	79.06	79.56	76.55	1169680
1775598000	73.01	-0.57	-0.77	73.26	73.26	71.5	617420
1775511600	73.58	0.07	0.10	73.47	74.02	72.14	405037
1775166000	73.51	-0.4	-0.54	70.8	73.6	70.3	726185
1775079600	73.91	1.81	2.51	74.04	74.92	73.47	1126862
1774993200	72.1	4.81	7.15	69.63	72.18	69.61	1252260
1774906800	67.29	-0.18	-0.27	68.55	68.78	66.769999	1703228
1774647600	67.47	0.22	0.33	65.629999	68	65.41	781879
1774561200	67.25	-2.42	-3.47	67	67.84	66.28	936541
1774474800	69.67	2.81	4.20	69.1	70.03	68.57	988703
1774388400	66.86	0.66	1.00	64.47	67.019999	64.019999	898399
1774302000	66.2	3.89	6.24	66.5	67.01	64.75	1164795
1774042800	62.31	-2.76	-4.24	64.68	65.12	61.63	2705600
1773956400	65.069999	-2.03	-3.03	61.53	65.73	61.2	1076706
1773870000	67.099999	-1.36	-1.99	67.24	67.34	65.83	702387
1773783600	68.46	-0.09	-0.13	68.44	68.96	67.68	556508
1773697200	68.55	0.49	0.72	67.68	68.58	67.15	939361