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	-0.61	-3.84373030876	15.87	15.99	14.44	145114	15.60091652	CS
4	0.68	4.66392318244	14.58	16.05	12.03	149534	15.25820828	CS
12	3.06	25.0819672131	12.2	16.05	12.03	138069	14.14764169	CS
26	2.24	17.2043010753	13.02	16.05	12.03	141239	14.06637831	CS
52	1.676249	12.3401039963	13.583751	17.25	12.03	167582	14.10204672	CS
156	-1.36	-8.18291215403	16.62	19.8022	8.56	195647	13.4882218	CS
260	-7.5	-32.9525483304	22.76	24.58	8.56	144341	14.24730506	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
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
1775078400	13.55	0.51	3.91	13.24	13.63	13.204	47247
1774992540	13.04	0.46	3.66	12.7	13.04	12.61	49529
1774906080	12.58	-0.32	-2.48	12.91	12.91	12.47	122276
1774646940	12.9	-0.3	-2.27	13.07	13.1	12.86	65898
1774560480	13.2	-0.24	-1.80	13.34	13.48	13.2	70556
1774473900	13.442	0.33	2.53	13.1	13.45	13.1	229236
1774387560	13.11	0.09	0.69	12.89	13.24	12.87	110666
1774300800	13.02	0.44	3.50	13.04	13.18	12.84	138345
1774041960	12.58	-0.19	-1.49	12.7737	12.79	12.5	66983
1773955740	12.77	-0.02	-0.16	12.59	12.77	12.52	145902
1773869340	12.79	-0.14	-1.08	12.88	12.98	12.79	45172
1773782700	12.93	0.51	4.11	12.67	13.01	12.67	204494
1773696120	12.42	0.35	2.90	12.2	12.47	12.16	158556
1773437340	12.07	-0.47	-3.75	12.3	12.33	12.035	593293
1773350400	12.54	-0.43	-3.33	12.71	12.75	12.54	252921
1773264540	12.972	0.12	0.95	12.98	13.002	12.848	142926
1773178080	12.85	-0.17	-1.31	13.02	13.04	12.69	209812
1773091740	13.02	0.02	0.15	12.09	13.04	12.09	237341