TMX Group Limited【X】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	-2.69	-5.14832535885	52.25	52.29	46.75	1744969	49.4551925	CS
4	-6.13	-11.0073621835	55.69	56	46.75	879642	51.45602637	CS
12	1.81	3.79057591623	47.75	57.14	46.75	831360	51.62579262	CS
26	-1.61	-3.146374829	51.17	57.14	44.1	823032	49.85161334	CS
52	-6.13	-11.0073621835	55.69	57.98	44.1	700646	51.35828093	CS
156	-98.22	-66.4636622006	147.78	150.03	28.34	509970	45.20330185	CS
260	-83.65	-62.795585917	133.21	150.03	28.34	353242	56.78337263	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
1780609200	49.07	1.68	3.55	47.55	49.08	47.36	2749894
1780522800	47.39	-0.41	-0.86	47.47	47.89	46.75	1746258
1780436400	47.8	-3.43	-6.70	51.01	51.01	47.37	1105133
1780350000	51.23	-0.36	-0.70	51.75	51.98	50.95	481638
1780090800	51.59	-0.58	-1.11	52.25	52.29	51.4	2641920
1780004400	52.17	0.18	0.35	51.82	52.46	51.69	515255
1779918000	51.99	-0.48	-0.91	52.44	52.9	51.77	688181
1779831600	52.47	-1.23	-2.29	53.46	53.52	52.32	488961
1779745200	53.7	-0.12	-0.22	53.99	54.3	53.58	174332
1779486000	53.82	-0.24	-0.44	53.99	54.05	53.37	489537
1779399600	54.06	-0.14	-0.26	54.04	54.4	53.9	699666
1779313200	54.2	0.49	0.91	53.49	54.57	53.47	567249
1779226800	53.71	0.01	0.02	54.02	54.25	52.9	808576
1778881200	53.7	-0.35	-0.65	54.26	54.29	53.65	451551
1778794800	54.05	0.92	1.73	53.25	54.1	53.25	712567
1778708400	53.13	-1.34	-2.46	54.47	54.47	52.97	701926
1778622000	54.47	0.52	0.96	54	54.9	53.88	670459
1778535600	53.95	-1.39	-2.51	54.98	55.99	53.93	390637
1778276400	55.34	-0.44	-0.79	55.69	56	54.85	629457
1778190000	55.78	0.51	0.92	55.27	56.2	55.07	983223
1778103600	55.27	-0.46	-0.83	55.17	55.5	54.3	1168332
1778017200	55.73	-0.25	-0.45	55.85	57.14	55.41	1625964
1777930800	55.98	0.5	0.90	55.43	56.4	55.35	1198165
1777671600	55.48	0.08	0.14	55.4	55.92	54.96	440629
1777585200	55.4	1.03	1.89	54.28	55.81	54.28	737032
1777498800	54.37	-0.14	-0.26	54.51	55.46	54.35	531513
1777412400	54.51	0.79	1.47	53.53	54.7	53.53	612128
1777326000	53.72	-0.37	-0.68	54.08	54.3	53.68	954752
1777066800	54.09	-0.47	-0.86	54.5	54.68	53.81	530776
1776980400	54.56	-0.03	-0.05	54.32	54.97	54.28	807317
1776894000	54.59	0.7	1.30	54.47	54.79	53.89	458510
1776807600	53.89	-0.28	-0.52	54	54.51	53.7	949873
1776721200	54.17	0.57	1.06	53.34	54.25	53.34	688188
1776462000	53.6	0.48	0.90	53.89	54.28	53.23	609944
1776375600	53.12	-0.5	-0.93	53.56	54.08	53.02	497296
1776289200	53.62	1.31	2.50	52.5	53.85	52.4	873932
1776202800	52.31	1.15	2.25	51.2	52.62	51.2	805919
1776116400	51.16	0.53	1.05	50.46	51.33	50.33	557573
1775857200	50.63	-0.02	-0.04	50.83	51.02	50.26	395712
1775770800	50.65	0.7	1.40	50.1	50.66	49.95	774398
1775684400	49.95	0.14	0.28	50.12	51.07	49.47	724613
1775598000	49.81	0.23	0.46	49.36	49.92	49.09	703346
1775511600	49.58	-0.03	-0.06	49.63	50.04	49.44	383137
1775166000	49.61	0.67	1.37	48.92	49.88	48.62	1019549
1775079600	48.94	-0.39	-0.79	49.05	49.25	48.6	497202
1774993200	49.33	1.14	2.37	48.57	49.33	48.41	922428
1774906800	48.19	0.39	0.82	47.81	48.51	47.7	893097
1774647600	47.8	-0.61	-1.26	48.24	48.59	47.65	702843
1774561200	48.41	-0.3	-0.62	48.47	49.36	48.3	487697
1774474800	48.71	-0.7	-1.42	49.75	49.75	48.52	828030
1774388400	49.41	0.37	0.75	49.01	49.55	48.92	754478
1774302000	49.04	0.46	0.95	48.8	50.04	48.8	1192055
1774042800	48.58	-1.06	-2.14	49.58	49.85	48.54	1535702
1773956400	49.64	0.21	0.42	49.25	49.87	48.83	1084532
1773870000	49.43	0.1	0.20	49.33	49.88	48.93	745194
1773783600	49.33	0.33	0.67	49.22	49.68	49	616116
1773697200	49	-0.08	-0.16	48.22	49.28	48.22	886799
1773438000	49.08	0.96	2.00	47.75	49.39	47.74	1327674
1773351600	48.12	0.52	1.09	47.63	48.2	47.24	1546600
1773265200	47.6	0.85	1.82	46.82	47.82	46.58	895011
1773178800	46.75	-0.3	-0.64	47.02	47.15	46.58	1121213
1773092400	47.05	0.23	0.49	46.46	47.22	46.02	776288
1772836800	46.82	-0.72	-1.51	47.23	47.54	46.72	1092272
1772750400	47.54	-0.09	-0.19	47.37	48.1	46.79	1148422