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	0.103	0.160423643018	64.205	65.988	63.832	478093	64.0668071	CS
4	3.708	6.11881188119	60.6	66.49	56.71	317627	63.82149503	CS
12	5.648	9.62836685987	58.66	66.49	54.9601	176585	60.92735055	CS
26	10.4844	19.4791875683	53.8236	66.49	50.75	148367	59.32684179	CS
52	12.868	25.0155520995	51.44	66.49	47.24	122272	56.58338048	CS
156	14.996	30.4104477612	49.312	66.49	45.61	82050	56.1428215	CS
260	26.4152	69.7103407507	37.8928	66.49	35.26	55432	55.31113593	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
1783718940	64.308	0.3	0.47	64.108999	64.739999	64.108999	84687
1783632420	64.01	-1.7	-2.58	64.48611	64.51	63.91	1772271
1783545840	65.7065	1.04	1.61	65	65.988	65	38307
1783459740	64.668	0.71	1.12	64.456	64.7501	64.224	69116
1783373340	63.954	0.4	0.63	64.205	64.205	63.832	32677
1783027740	63.5525	3.05	5.04	63.1552	63.82	62.9011	1974662
1782941280	60.505	-3.2	-5.02	59.99	64.04	56.71	1337
1782854880	63.7	-0.62	-0.96	64.2501	64.29	63.554	45378
1782768300	64.319999	-1.38	-2.10	65.709999	65.709999	64.319999	5058
1782509280	65.700999	-0.14	-0.21	65.849999	65.849999	65.562	20575
1782422460	65.84	-0.03	-0.05	66.06	66.489999	65.715	602870
1782336000	65.87	1.47	2.28	64.4	66.099999	64.4	63898
1782250140	64.4	6.49	11.21	61	65.14	61	730025
1782163500	57.91	-0.44	-0.75	57.775	58.19	57.7564	18054
1781818140	58.35	-0.69	-1.16	59.02	59.02	57.48	45898
1781731740	59.0375	-0.43	-0.72	59.0001	59.0375	58.45	233209
1781645340	59.465	-0.42	-0.69	59.66	59.9325	59.14	38146
1781558940	59.8801	-0.18	-0.30	59.646	60.082	59.6196	14103
1781299740	60.06	-0.61	-1.01	60.6	61.1	60.06	11702
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