Molson Coors Canada Inc【TPX.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	4.28	7.57522123894	56.5	60.78	55	277	55.50580087	CS
4	0.35	0.579182525236	60.43	61.97	55	752	59.35773514	CS
12	0.53	0.879668049793	60.25	64.46	55	636	60.33791982	CS
26	-3.72	-5.76744186047	64.5	74	55	961	65.20187997	CS
52	-10.21	-14.3823073672	70.99	75.5	55	921	65.92662853	CS
156	-27.92	-31.4768883878	88.7	93.39	55	892	76.3316324	CS
260	-12.72	-17.306122449	73.5	93.39	53	1136	72.73834428	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
1781041200	60.78	3.24	5.63	60.78	60.78	60.78	473
1780954800	57.54	2.54	4.62	56	57.54	56	276
1780695600	55	0	0.00	55	55	55	104
1780609200	55	0	0.00	55	55	55	3
1780522800	55	0	0.00	55	55	55	102
1780436400	55	-4.77	-7.98	56.5	56.5	55	901
1780350000	59.77	1.27	2.17	58.49	59.77	57.05	1727
1780090800	58.5	-0.5	-0.85	58.5	58.5	58.5	285
1780004400	59	-0.09	-0.15	59.1	59.1	58.86	1657
1779918000	59.09	0	0.00	59.09	59.09	59.09	3
1779831600	59.09	-1.12	-1.86	60.06	60.06	59.09	2058
1779745200	60.21	-0.04	-0.07	60.21	60.21	60.21	141
1779486000	60.25	-1.72	-2.78	60.25	60.25	60.25	302
1779399600	61.97	1.97	3.28	61.97	61.97	61.97	154
1779313200	60	0.17	0.28	60	60	60	1699
1779226800	59.83	0.53	0.89	61.5	61.5	59.25	526
1778881200	59.3	-0.3	-0.50	59.29	59.3	59.29	895
1778794800	59.6	0.37	0.62	59	60	59	1071
1778708400	59.23	-2.26	-3.68	59.22	59.23	59.22	614
1778622000	61.49	1.07	1.77	60.43	61.49	60.42	1761
1778535600	60.42	-0.28	-0.46	60.42	60.42	60.42	210
1778276400	60.7	0.49	0.81	60.12	60.7	60.12	767
1778190000	60.21	0	0.00	60.21	60.21	60.21	42
1778103600	60.21	0.68	1.14	61.24	61.24	60.21	521
1778017200	59.53	-0.85	-1.41	59.26	59.53	59.26	726
1777930800	60.38	-0.12	-0.20	60.5	60.5	59.25	635
1777671600	60.5	1.5	2.54	60.5	60.5	60.5	102
1777585200	59	-2.11	-3.45	61.08	61.08	59	3815
1777498800	61.11	0	0.00	61.11	61.11	61.11	133
1777412400	61.11	-0.49	-0.80	61.11	61.11	61.11	202
1777326000	61.6	-0.01	-0.02	62	62	61.6	333
1777066800	61.61	0	0.00	61.61	61.61	61.61	0
1776980400	61.61	0	0.00	61.61	61.61	61.61	66
1776894000	61.61	0	0.00	61.61	61.61	61.61	376
1776807600	61.61	0.05	0.08	61.61	61.61	61.61	103
1776721200	61.56	-2.9	-4.50	61.56	61.56	61.56	240
1776462000	64.459999	0	0.00	64.459999	64.459999	64.459999	4
1776375600	64.459999	0.81	1.27	61.13	64.459999	61.13	868
1776289200	63.65	0	0.00	63.65	63.65	63.65	60
1776202800	63.65	2.5	4.09	63.65	63.65	63.65	434
1776116400	61.15	-2.65	-4.15	63.8	63.8	61.15	306
1775857200	63.8	0	0.00	63.8	63.8	63.8	7
1775770800	63.8	0	0.00	63.8	63.8	63.8	1
1775684400	63.8	0.55	0.87	63.8	63.8	63.8	117
1775598000	63.25	0.46	0.73	62.49	63.25	62.49	1113
1775511600	62.79	1.79	2.93	62.88	62.88	62.79	1188
1775166000	61	-1	-1.61	61	61	61	241
1775079600	62	0	0.00	62	62	62	217
1774993200	62	1	1.64	62	62	62	122
1774906800	61	0.13	0.21	60.89	61	60.89	213
1774647600	60.87	0.87	1.45	60.87	60.87	60.87	448
1774561200	60	-0.96	-1.57	60	60	60	195
1774474800	60.96	0	0.00	60.96	60.96	60.96	17
1774388400	60.96	0	0.00	60.96	60.96	60.96	245
1774302000	60.96	-2.04	-3.24	60.96	60.96	60.96	126
1774042800	63	2.9	4.83	61	63	60.1	1060
1773956400	60.1	0	0.00	60.1	60.1	60.1	4
1773870000	60.1	-0.49	-0.81	60.1	60.1	60.1	526
1773783600	60.59	0.34	0.56	60.25	60.59	59.96	6805
1773697200	60.25	-0.75	-1.23	61	61	60.25	760
1773438000	61	-0.51	-0.83	61	61	61	102
1773351600	61.51	-0.69	-1.11	62	62	61	2648
1773265200	62.2	0	0.00	62.3	62.3	62.2	1400
1773178800	62.2	-0.7	-1.11	62.53	63	62.2	963