Alimentation Couche Tard Inc (PK)【ANCTF】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	0.8551	1.44369651139	59.2299	61.1	58.263	45000	59.31279817	CS
4	2.845	4.97030048917	57.24	61.1	55.19	82797	56.74189878	CS
12	5.0349	9.14603243228	55.0501	61.1	52.79	104869	57.02272523	CS
26	10.0349	20.0497101904	50.0501	62.58	50.0501	110554	56.97779091	CS
52	6.7403	12.6353695869	53.3447	62.58	47.24	101559	54.8338307	CS
156	11.465	23.5808309338	48.62	64.34	45.61	75002	55.32248116	CS
260	22.595	60.2694051747	37.49	64.34	35.20249	50942	54.5062784	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213220	60.67	0.72	1.20	60.6	60.67	59.792	7072
1781126940	59.952	1.07	1.82	59.2	60.535	59.2	114518
1781040540	58.88	0.46	0.79	58.9	59.22	58.6275	3048
1780954140	58.42	-0.72	-1.22	59.25	59.25	58.263	89079
1780694940	59.14	0.77	1.32	59.2299	59.4201	59.14	11282
1780608540	58.37	0.86	1.50	57.31	58.41	57.31	62195
1780522140	57.508	0.26	0.45	57.626	57.626	57.41	6341
1780435740	57.25	0.86	1.53	56.39	57.25	56.39	137391
1780349340	56.39	-0.17	-0.30	56.7301	56.77	56.136	107573
1780090080	56.562	0.33	0.59	55.19	56.569304	55.19	70502
1780003320	56.23	-0.35	-0.62	56.19	56.243	56.06	174560
1779917340	56.58	0.94	1.69	55.85	56.93	55.85	71845
1779830940	55.64	-1.32	-2.32	56.95	56.95	55.62	597021
1779484920	56.961	-0.17	-0.30	56.936	56.961	56.822	5760
1779398880	57.13	-0.69	-1.19	57.08	57.35	57.08	7863
1779312300	57.819	0.58	1.01	57.565	57.819	57.29	3485
1779225660	57.24	0.24	0.42	57	57.62	56.78	77067
1779139740	57	-0.07	-0.12	57.9	57.9	56.96	2259
1778880000	57.07	-0.5	-0.87	57.24	57.386	56.95	24291
1778793900	57.57	1.01	1.79	56.97	57.57	56.97	11623
1778707380	56.5585	-0.85	-1.48	57.41	57.41	56.5101	87672
1778621340	57.410207	-0.12	-0.22	57.75	57.75	56.941	66451
1778534940	57.534	-0.42	-0.72	57.413	57.546	57.268	28172
1778275200	57.9535	0.04	0.06	57.91	58.17	57.8301	24799
1778188800	57.916	-0.46	-0.79	58.65	58.65	57.916	36122
1778102520	58.38	-0.04	-0.07	58.59	58.59	58.312	30572
1778016000	58.4201	-0.13	-0.22	58.463	58.47	58.4201	38020
1777930140	58.549	-1.09	-1.83	58.3875	58.59	58.3875	39805
1777671000	59.64	0.55	0.93	59.555	59.76	59.555	148855
1777584540	59.09	3.73	6.73	56.08	59.17	56.08	50671
1777498140	55.364	-0.08	-0.14	55.51	55.528	55.262	131239
1777411800	55.44	-0.29	-0.52	55.079842	55.74	55	139123
1777325400	55.73	-0.45	-0.80	56.19	56.19	55.73	112165
1777065780	56.18	-0.79	-1.39	56.67	56.67	56.11	205066
1776979740	56.97	-0.3	-0.52	57.365	57.365	56.91	786755
1776893280	57.268	-1.06	-1.82	54.9601	58.01	54.9601	38329
1776806940	58.33	0.3	0.52	58.31	58.43	58.08	650218
1776720540	58.0275	0.51	0.89	57.6599	58.046	57.6599	51371
1776460800	57.5134	1.16	2.06	58.66	58.66	57.33	97906
1776374940	56.35	-0.44	-0.77	56.358	56.362	56.205	13070
1776288360	56.79	0.85	1.52	53.59	56.79	53.59	10367
1776202140	55.94	0.27	0.49	52.79	55.975	52.79	357303
1776115740	55.665	-0.69	-1.22	55.14	55.71	55.14	27221
1775856000	56.35	-0.26	-0.46	57.31	57.31	56.14	7038
1775770140	56.61	-1.33	-2.29	57.5526	57.5526	56.6001	87646
1775683500	57.9386	1.39	2.46	58.64	58.64	57.81	37413
1775596800	56.55	-0.49	-0.86	56.7	56.7	55.97	26976
1775510940	57.04	0.65	1.15	56.35	57.04	56.35	52145
1775164920	56.39	-0.2	-0.35	55.94	56.55	55.94	19533
1775078400	56.59	0.02	0.04	57.18	57.18	56.54	94051
1774992540	56.57	0.91	1.63	56.9999	56.9999	55.822	9879
1774906080	55.66	-0.23	-0.41	56.285	56.407	55.47	91462
1774646940	55.89	-0.71	-1.25	56.13	56.13	55.58	42183
1774560480	56.6	-0.39	-0.68	56.668	56.95	56.6	47782
1774473900	56.99	0.31	0.55	56.565	57.1375	56.45	98352
1774387560	56.6775	-0.99	-1.72	57.34	57.41	56.6775	84047
1774300800	57.67	2.34	4.23	55.5	57.75	55.5	584464
1774041960	55.33	-0.36	-0.65	55.0501	56.51	55.0501	43364
1773955740	55.69	-1.74	-3.04	56.68	56.78	55.41	50000
1773869340	57.434	-3.31	-5.44	62.58	62.58	56.8	5751
1773782700	60.74	-0.71	-1.16	60.9775	61.026	60.74	13253
1773696120	61.45	1.42	2.37	57.15	61.53	57.15	120906
1773437340	60.03	0.16	0.27	60.0365	60.155	59.905	228402
1773350400	59.87	0.14	0.23	56.24	59.94	56.24	61113