Timbercreek Financial Corporation (PK)【TBCRF】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	0.01	0.212765957447	4.7	4.72	4.665	24802	4.6876646	CS
4	-0.01	-0.21186440678	4.72	4.829	4.665	12796	4.71695245	CS
12	-0.23	-4.65587044534	4.94	5.0947	4.665	18690	4.8403301	CS
26	-0.24	-4.84848484848	4.95	5.38	4.56	17991	4.92378403	CS
52	-0.75	-13.7362637363	5.46	5.98	4.55	15902	5.01507963	CS
156	-0.7536	-13.7931034483	5.4636	7.62	4.2547	9542	5.01037285	CS
260	-3.1136	-39.7975356613	7.8236	7.9699	4.2547	7838	5.04629416	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
1781126940	4.71	0.04	0.96	4.72	4.72	4.71	29933
1781040540	4.665	0	0.00	4.665	4.665	4.665	0
1780954140	4.665	-0.03	-0.64	4.665	4.665	4.665	19643
1780694940	4.695	-0.01	-0.11	4.695	4.695	4.695	46067
1780608540	4.7	-0.02	-0.42	4.7	4.7	4.7	8697
1780522140	4.72	0	0.00	4.72	4.72	4.72	0
1780435740	4.72	0	0.00	4.72	4.72	4.72	0
1780349340	4.72	-0.05	-1.09	4.72	4.72	4.72	6494
1780090080	4.772	-0.06	-1.18	4.768	4.772	4.768	800
1780003320	4.829	0.04	0.94	4.829	4.829	4.829	7754
1779917340	4.784	0	0.00	4.784	4.784	4.784	0
1779830940	4.784	0.04	0.93	4.75	4.784	4.75	15461
1779484920	4.74	0.04	0.85	4.7725	4.7725	4.69	14444
1779398880	4.7	-0.02	-0.42	4.712	4.712	4.7	7458
1779312300	4.72	0	0.00	4.72	4.72	4.72	0
1779225900	4.72	0	0.00	4.72	4.72	4.72	0
1779139500	4.72	0	0.00	4.72	4.72	4.72	0
1778880300	4.72	0	0.00	4.72	4.72	4.72	0
1778793900	4.72	-0.01	-0.21	4.72	4.72	4.72	1144
1778707740	4.73	0	0.00	4.73	4.73	4.73	0
1778621340	4.73	-0.11	-2.27	4.74	4.74	4.73	24252
1778534940	4.84	-0.01	-0.15	4.85	4.85	4.84	28177
1778275200	4.8475	-0.02	-0.46	4.84	4.8475	4.84	44497
1778188920	4.87	0	0.00	4.87	4.87	4.87	0
1778102520	4.87	-0.12	-2.40	4.858	4.87	4.858	29991
1778016600	4.99	0	0.00	4.99	4.99	4.99	0
1777930200	4.99	0	0.00	4.99	4.99	4.99	0
1777671000	4.99	0.02	0.40	4.99	4.99	4.99	8068
1777584540	4.97	-0.03	-0.60	4.97	4.97	4.97	6375
1777498200	5	0	0.00	5	5	5	0
1777411800	5	-0.02	-0.40	5.01	5.01	5	19891
1777325400	5.0199999	-0.01	-0.16	5.0199999	5.0199999	5.0199999	3644
1777066080	5.0279999	0	0.00	5.0279999	5.0279999	5.0279999	0
1776979680	5.0279999	0	0.00	5.0279999	5.0279999	5.0279999	0
1776893280	5.0279999	0.08	1.60	5.0279999	5.0279999	5.0279999	23370
1776806940	4.949	0	0.00	4.949	4.949	4.949	0
1776720540	4.949	-0.09	-1.81	4.949	4.949	4.949	64534
1776460800	5.04	0.01	0.16	5.0946999	5.0946999	5.03	1302
1776374940	5.0317	0.02	0.43	5.03	5.0317	5.03	9082
1776288360	5.01	0.15	3.07	5.0101	5.0101	5.01	31756
1776201900	4.8606	0	0.00	4.8606	4.8606	4.8606	0
1776115500	4.8606	0	0.00	4.8606	4.8606	4.8606	0
1775856300	4.8606	0	0.00	4.8606	4.8606	4.8606	0
1775769900	4.8606	0	0.00	4.8606	4.8606	4.8606	0
1775683500	4.8606	0.09	1.85	4.8835	4.8835	4.852	23651
1775596800	4.7722	-0.04	-0.79	4.7722	4.7722	4.7722	89842
1775510940	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1775165340	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1775078940	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1774992540	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1774906140	4.8099999	0	0.00	4.8099999	4.8099999	4.8099999	0
1774646940	4.8099999	-0.06	-1.23	4.8099999	4.8099999	4.8099999	59107
1774560480	4.87	-0.02	-0.34	4.87	4.87	4.87	204
1774473960	4.8865	0	0.00	4.8865	4.8865	4.8865	0
1774387560	4.8865	0.03	0.65	4.85	4.8865	4.85	200
1774300800	4.855	0.02	0.31	4.855	4.855	4.855	999
1774041960	4.84	-0.01	-0.23	4.84	4.84	4.84	271
1773955740	4.851	-0.09	-1.80	4.851	4.851	4.851	804
1773869340	4.94	0.07	1.37	4.94	4.94	4.94	100
1773782940	4.873	0	0.00	4.873	4.873	4.873	0
1773696540	4.873	0	0.00	4.873	4.873	4.873	0
1773437340	4.873	-0.01	-0.26	4.5599999	4.885	4.5599999	4220
1773350880	4.8855	0	0.00	4.8855	4.8855	4.8855	0
1773264480	4.8855	0	0.00	4.8855	4.8855	4.8855	0