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	-0.0065	-0.14192139738	4.58	4.6	4.5	9327	4.57743514	CS
4	-0.1465	-3.10381355932	4.72	4.83	4.5	9718	4.66032143	CS
12	-0.4366	-8.71439691823	5.0101	5.0947	4.5	15257	4.81237267	CS
26	-0.5165	-10.1473477407	5.09	5.38	4.5	17897	4.89250237	CS
52	-0.9468	-17.1512417803	5.5203	5.98	4.5	16069	4.99292531	CS
156	-1.0265	-18.3303571429	5.6	7.62	4.2547	9575	4.99573027	CS
260	-3.1245	-40.5884645362	7.698	7.9699	4.2547	7938	5.03020991	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783459740	4.5	0	0.00	4.5	4.5	4.5	0
1783373340	4.5	-0.09	-1.96	4.5	4.5	4.5	3851
1783027740	4.59	0.01	0.22	4.6	4.6	4.59	23631
1782941280	4.58	-0.03	-0.69	4.58	4.58	4.58	500
1782854880	4.612	-0.04	-0.82	4.612	4.612	4.612	8668
1782768300	4.65	0.03	0.54	4.65	4.65	4.65	350
1782509340	4.625	0	0.00	4.625	4.625	4.625	0
1782422940	4.625	0	0.00	4.625	4.625	4.625	0
1782336540	4.625	0	0.00	4.625	4.625	4.625	0
1782250140	4.625	-0.03	-0.54	4.625	4.625	4.625	3650
1782163500	4.65	-0.03	-0.64	4.65	4.65	4.65	3100
1781818140	4.68	-0.05	-1.02	4.68	4.68	4.68	1593
1781731740	4.728	0	0.00	4.728	4.728	4.728	0
1781645340	4.728	-0.01	-0.15	4.73	4.73	4.728	2652
1781558940	4.735	0.04	0.74	4.83	4.83	4.735	5557
1781299740	4.7	0.03	0.64	4.7	4.7	4.7	12505
1781213220	4.67	-0.04	-0.85	4.67	4.67	4.67	30343
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