Air Canada Inc (QX)【ACDVF】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	-0.16	-0.914808461978	17.49	17.55	16.87	107144	17.27950312	CS
4	1.6	10.1716465353	15.73	17.55	12.2	126993	16.3306232	CS
12	3.96	29.6185489903	13.37	17.55	12.03	145184	14.98776086	CS
26	3.23	22.9078014184	14.1	17.55	12.03	137901	14.40885252	CS
52	2	13.0463144162	15.33	17.55	12.03	160969	14.23729901	CS
156	-1.57	-8.30687830688	18.9	19.8022	8.56	197916	13.52309968	CS
260	-3.32	-16.0774818402	20.65	22.36	8.56	143605	14.11493033	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	17.39	0.04	0.23	17.25	17.43	17.25	3669
1782854880	17.35	0.1	0.58	16.87	17.35	16.87	139439
1782768300	17.25	-0.14	-0.81	17.41	17.45	17.0401	14994
1782509280	17.39	0.16	0.93	17.35	17.43	17.272	55626
1782422460	17.23	0.03	0.17	17.49	17.51	17.17	321991
1782336000	17.2	0.16	0.94	13.7	17.3961	13.7	199486
1782250140	17.04	0.11	0.65	15.75	17.15	15.75	207870
1782163500	16.93	-0.17	-0.99	16.9	17.12	16.77	25396
1781818140	17.1	0.86	5.30	16.3	17.1	16.3	130014
1781731740	16.239999	-0.14	-0.85	16.399999	16.649999	16.239999	282674
1781645340	16.379999	0.52	3.28	16	16.399999	15.92	123132
1781558940	15.86	0.54	3.52	15.5	16	15.5	148596
1781299740	15.32	0.27	1.79	15.25	15.44	15.08	179261
1781213220	15.05	0.22	1.48	14.81	15.05	14.77	164946
1781126940	14.83	-0.45	-2.95	15.19	15.27	14.82	88057
1781040540	15.28	0.02	0.13	15.29	15.42	12.2	62510
1780954140	15.26	-0.09	-0.59	15.33	15.47	15.15	43006
1780694940	15.35	0	0.03	15.3	15.422	15.24	52402
1780608540	15.345	-0.06	-0.42	15.73	15.73	15.19	169799
1780522140	15.4099	-0.38	-2.41	14.44	15.68	14.44	132328
1780435740	15.79	-0.06	-0.35	15.95	15.99	15.79	157918
1780349340	15.845	-0.16	-0.97	15.87	15.87	15.57	213124
1780090080	16	0.21	1.33	15.82	16.05	15.82	508445
1780003320	15.79	-0.09	-0.56	15.75	15.8455	15.35	289821
1779917340	15.879	0.48	3.11	15.57	15.88	15.57	91133
1779830940	15.4	0.73	4.98	15	15.59	14.99	231081
1779484920	14.67	-0.08	-0.57	14.91	14.91	14.51	325899
1779398880	14.7541	0.43	3.03	14.21	14.785	14.11	249203
1779312300	14.32	0.67	4.89	13.77	14.44	13.65	92163
1779225660	13.6525	-0.13	-0.93	13.8	13.8	13.6525	120342
1779139740	13.78	-0.17	-1.22	13.94	13.95	13.76	21349
1778880000	13.95	0.1	0.72	13.57	14.13	13.57	18844
1778793900	13.85	-0.09	-0.65	12.03	14	12.03	61852
1778707380	13.94	-0.02	-0.14	13.96	14.01	13.9	17152
1778621340	13.96	-0.11	-0.78	14.03	14.07	13.89	13043
1778534940	14.07	-0.52	-3.56	14.58	14.58	14	75245
1778275200	14.59	0.08	0.55	14.62	14.62	14.48	83790
1778188800	14.51	0.15	1.04	14.47	14.66	14.45	377800
1778102520	14.36	0.57	4.13	14.12	14.36	14.04	391192
1778016000	13.79	0.39	2.91	13.35	13.87	12.91	115072
1777930140	13.4	-0.04	-0.30	13.4	13.64	13.35	221349
1777671000	13.44	-0.23	-1.68	13.52	13.72	13.34	227009
1777584540	13.67	0.58	4.43	13.32	13.67	13.32	72132
1777498140	13.09	-0.11	-0.83	12.9	13.3	12.9	36161
1777411800	13.2	-0.4	-2.94	13.42	13.46	13.18	43990
1777325400	13.6	0.12	0.91	13.33	13.68	13.33	28524
1777065780	13.478	0.19	1.41	13.33	13.53	13.33	102128
1776979740	13.29	-0.1	-0.75	13.41	13.516	13.24	160908
1776893280	13.39	-0.38	-2.76	13.83	13.83	13.2701	290815
1776806940	13.77	-0.05	-0.38	13.87	13.92	12.44	186240
1776720540	13.823	-0.06	-0.41	13	13.95	13	21464
1776460800	13.88	0.25	1.83	14.19	14.28	13.87	444684
1776374940	13.63	-0.49	-3.47	14.12	14.2	13.63	178158
1776288360	14.12	0.1	0.70	14.09	14.28	14	83322
1776202140	14.022	0.37	2.73	13.98	14.16	13.8	121469
1776115740	13.65	0.07	0.52	13.34	13.66	13.29	101684
1775856000	13.58	0.01	0.07	13.64	13.71	13.51	19379
1775770140	13.57	0.17	1.27	13.37	13.68	13.37	81610
1775683500	13.4	0.45	3.48	13.6	14	13.33	109780
1775596800	12.949	-0.12	-0.93	12.98	12.99	12.84	15900
1775510940	13.07	0.24	1.87	12.93	13.19	12.91	144114
1775164920	12.83	-0.72	-5.31	12.96	13.11	12.81	53352