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	3.46	4.18582143721	82.66	87.14	81.24	1177986	83.81284086	CS
4	-4.05	-4.49151602529	90.17	95.62	79.65	1186137	87.01736142	CS
12	7.7	9.81892374394	78.42	98.56	76.39	1058335	86.00091092	CS
26	18.62	27.5851851852	67.5	98.56	61.2	1154320	78.91554293	CS
52	29.51	52.1285991874	56.61	98.56	42.95	1291985	65.3050867	CS
156	29.98	53.4022087638	56.14	98.56	40.23	1213805	60.94568356	CS
260	57.54	201.32960112	28.58	98.56	24.84	1497087	52.75242885	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
1783114800	86.12	1.01	1.19	86.03	86.75	86.02	231137
1783028400	85.11	0.64	0.76	84.46	87.14	83.99	1027966
1782855600	84.47	1.83	2.21	84.36	85.07	83.67	1620313
1782769200	82.64	-0.02	-0.02	83.12	83.18	81.24	958140
1782510000	82.66	-1.13	-1.35	82.66	84.18	81.9	1105524
1782423600	83.79	1.66	2.02	84.69	85.14	82.74	797572
1782337200	82.13	-2.6	-3.07	81.28	82.3	79.65	1066466
1782250800	84.73	-5.25	-5.83	83.42	85.86	83.26	1351817
1782164400	89.98	1.05	1.18	89.7	90.11	88.5	808091
1781905200	88.93	-2.09	-2.30	89.56	89.72	87.99	2764838
1781818800	91.02	-1.81	-1.95	91.99	92.19	90.15	756065
1781732400	92.83	-1	-1.07	93.71	95.42	92.65	904310
1781646000	93.83	1.33	1.44	93.56	94.8	92.62	803318
1781559600	92.5	1.89	2.09	95.35	95.62	92.24	1145268
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