Canadian Tire Ltd (PK)【CDNAF】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	1.036	0.760088041086	136.3	140.518	124.3	5518	137.38831219	CS
4	9.876	7.7483131963	127.46	140.518	124.3	8485	132.31617807	CS
12	-5.105	-3.58394001727	142.441	152.9	123.19	20530	137.01646972	CS
26	9.463	7.40031124631	127.873	152.9	121.84	17645	135.69023673	CS
52	3.342	2.49414152873	133.994	152.9	102.83	18595	128.83513552	CS
156	-2.494	-1.78359436459	139.83	152.9	91.495	14070	116.74598213	CS
260	-22.024	-13.8202811245	159.36	161.92	91.495	9067	117.43899514	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
1782941280	138.27	0.66	0.48	124.3	138.27	124.3	31
1782854880	137.61259	-0.59	-0.43	136.8915	137.61259	136.87	17716
1782768300	138.19999	1.49	1.09	138.055	138.33	137.899	43
1782509280	136.705	-1.24	-0.90	137.85499	137.85499	136.56	7646
1782422460	137.94	4.02	3.00	136.3	138.02	136.3	2155
1782336000	133.91999	2.08	1.58	132.07	133.91999	132.07	1903
1782250140	131.838	0.96	0.73	130.88	131.838	130.88	6646
1782163500	130.8775	-2.47	-1.85	130.387	130.8775	129.555	96
1781818140	133.3475	1.34	1.01	132.9201	133.542	132.9201	8413
1781731740	132.01	-1.4	-1.05	133.1277	133.1277	132.01	7223
1781645340	133.405	0.44	0.33	133.25	133.405	133	74
1781558940	132.96	-0.38	-0.29	134.275	134.275	132.59	7860
1781299740	133.3445	1.08	0.82	134.35	134.35	131.94999	34703
1781213220	132.26	1.76	1.35	130.417	132.26	130.417	11963
1781126940	130.495	0.62	0.47	128.72	131.32	128.72	24696
1781040540	129.88	0.95	0.74	128.91	130.04	128.735	5775
1780954140	128.93	0.75	0.59	128.88999	128.93	127.806	2960
1780694940	128.18	1.8	1.42	127.276	128.18	127.2585	5135
1780608540	126.38	-1.4	-1.09	127.46	127.47	126.38	16171
1780522140	127.776	0	0.00	127.776	127.776	127.776	0
1780435740	127.776	0.75	0.59	127.56	127.776	127.0915	16706
1780349340	127.0265	-1.06	-0.83	127.1586	127.1586	126.2575	56418
1780090080	128.09	0.06	0.05	128.213	128.43199	127.78	68878
1780003320	128.03	0.97	0.76	127.952	128.7455	127.845	11670
1779917340	127.065	-2.1	-1.63	129.4	129.4	127.065	5211
1779830940	129.16999	-0.36	-0.28	130.43199	130.43199	129.16999	37302
1779484920	129.5335	-0.32	-0.24	129.5335	129.5335	129.5335	22328
1779398880	129.85	0.19	0.15	128.127	129.85	128.127	8137
1779312300	129.655	4.99	4.00	123.19	129.655	123.19	7051
1779225660	124.67	0.62	0.50	125.511	125.511	124.67	16369
1779139740	124.0496	0.46	0.37	140.055	140.055	124.0496	8
1778880000	123.5905	-3.82	-3.00	124.038	124.109	123.5905	14224
1778793900	127.4095	-6.17	-4.62	128.4	130.505	127.4095	12511
1778707740	133.57499	0	0.00	133.57499	133.57499	133.57499	0
1778621340	133.57499	-1.82	-1.34	134.76	134.76	132.46449	18663
1778534940	135.395	-4.21	-3.02	136.435	136.435	135.395	15538
1778275200	139.606	-0.33	-0.24	140.38	140.50701	139.606	19337
1778188800	139.935	0.72	0.51	139.935	139.935	139.935	11950
1778102520	139.2195	1.43	1.04	139.2195	139.2195	139.2195	14330
1778016000	137.792	1.02	0.75	137.792	137.792	137.792	9927
1777930140	136.773	-2.7	-1.94	137.208	137.208	136.773	11069
1777671000	139.47399	0.48	0.35	139.192	140	139.192	893
1777584540	138.99	0.26	0.19	139.26499	139.26499	138.586	3939
1777498140	138.728	-0.51	-0.36	138.7532	139.7845	138.728	927
1777411800	139.23599	0.46	0.33	139.32499	139.677	139.23599	5241
1777325400	138.775	0.19	0.14	138	139.275	138	13793
1777065780	138.58	0.11	0.08	138.68549	138.68549	138.58	13059
1776979740	138.47	-0.74	-0.53	138.868	139.473	138.37	9866
1776893280	139.21	0.13	0.10	142	142	139.21	14071
1776806940	139.07749	-2.97	-2.09	140	140.397	138.49	92276
1776720540	142.048	0.08	0.06	144.94	144.94	142.048	13815
1776460800	141.965	-4.7	-3.21	149.49	149.49	141.965	4667
1776374940	146.6664	1.66	1.14	152.9	152.9	145.9	23751
1776288360	145.01	1.15	0.80	144.58	145.01	144.47999	17127
1776202140	143.8555	1.27	0.89	143.921	143.921	143.8555	207967
1776115740	142.59	-1.41	-0.98	142.7451	143.184	142.09	138580
1775856000	143.9975	1.11	0.78	143.9975	143.9975	143.9975	38993
1775770140	142.88999	2.06	1.46	142.441	142.88999	142.441	11866
1775683500	140.834	3.69	2.69	141.27	141.47999	140.834	65890
1775596800	137.1455	-1.28	-0.93	139.87	139.87	136.495	3115
1775510940	138.42599	2.56	1.88	138.196	138.42599	138.03	10616
1775164920	135.87	0.19	0.14	134.0231	135.94	134.0231	5635