TMX Group Ltd (PK)【TMXXF】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	2.2693	6.68985746503	33.9215	36.1908	33.9215	1304	35.34621715	CS
4	-2.8092	-7.20307692308	39	39.56	33.9215	2337	37.50198451	CS
12	-0.0692	-0.19084390513	36.26	41.94	33.9215	2685	36.18461107	CS
26	-1.1492	-3.07766470273	37.34	41.94	32.3	4176	35.10198985	CS
52	-3.8142	-9.53430821147	40.005	42.19	32.3	23175	36.97113576	CS
156	-74.9311	-67.4314424069	111.1219	111.1219	19.97	20829	31.74824665	CS
260	-71.2592	-66.3184737087	107.45	116.38	19.97	14842	34.10477506	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
1781040540	36.1908	0.43	1.20	36.1908	36.1908	36.1908	227
1780954140	35.76	0.07	0.20	35.59	35.89	35.59	4045
1780694940	35.69	0.54	1.54	35.1384	35.69	35.1384	313
1780608540	35.15	1.14	3.36	34.9	35.15	34.9	541
1780522140	34.006	-0.61	-1.76	33.9215	34.09	33.9215	1393
1780435740	34.615	-2.4	-6.47	36.82	36.82	34.615	2480
1780349340	37.01	-0.36	-0.96	37	37.01	37	286
1780090080	37.37	-0.24	-0.62	37.744	37.744	37.336711	10737
1780003320	37.605	0	0.01	37.605	37.605	37.605	218
1779917340	37.6015	-1.66	-4.23	37.8	37.8	37.6015	1861
1779830880	39.2612	0	0.00	39.2612	39.2612	39.2612	0
1779485280	39.2612	0	0.00	39.2612	39.2612	39.2612	0
1779398880	39.2612	-0.1	-0.24	39.2612	39.2612	39.2612	2854
1779312300	39.3571	0.27	0.68	39.56	39.56	38.67	5150
1779225660	39.09	-0.29	-0.74	38.92	39.09	38.92	4037
1779139500	39.382	0	0.00	39.382	39.382	39.382	0
1778880300	39.382	0	0.00	39.382	39.382	39.382	0
1778793900	39.382	0.56	1.45	39.23	39.382	39.23	650
1778707380	38.82	-1.16	-2.90	39	39	38.82	270
1778621340	39.98	-0.34	-0.83	39.55	39.98	39.51	1133
1778534940	40.3165	-0.26	-0.64	40.52	40.52	40.3165	665
1778275200	40.578	-0.31	-0.76	40.5	40.9	40.34	1385
1778188800	40.89	0.12	0.29	40.88	40.89	40.88	300
1778102520	40.77	-0.22	-0.52	40.77	40.77	40.77	109
1778016000	40.985	0.8	1.98	41.61	41.94	40.985	900
1777930140	40.19	-0.75	-1.83	40.19	40.19	40.19	687
1777671000	40.94	0	0.00	40.94	40.94	40.94	222
1777584540	40.94	1.16	2.92	40.14	40.94	40.14	202
1777498140	39.78	-0.09	-0.23	39.79	39.79	39.78	208
1777411800	39.87	0.43	1.09	39.22	39.87	39.22	472
1777325400	39.44	-0.53	-1.33	39.44	39.44	39.44	813
1777066140	39.97	0	0.00	39.97	39.97	39.97	0
1776979740	39.97	-0.03	-0.08	39.97	39.97	39.97	124
1776893280	40	0.45	1.14	40	40	40	107
1776806940	39.55	0.05	0.13	39.55	39.55	39.55	232
1776720540	39.5	0.03	0.08	39.265	39.53	39.265	2035
1776460800	39.47	0.35	0.89	39.39	39.47	39.39	1844
1776374760	39.12	0	0.00	39.12	39.12	39.12	0
1776288360	39.12	0.97	2.54	38.46	39.12	38.46	1060
1776202140	38.15	1.04	2.80	37.48	38.15	37.48	200
1776115740	37.11	0.68	1.87	37.11	37.11	37.11	100
1775856000	36.43	0.01	0.03	36.43	36.43	36.43	101
1775770140	36.42	0.3	0.82	36.383	36.42	36.383	265
1775683500	36.125	0.49	1.39	36.125	36.125	36.125	372
1775596800	35.63	-0.09	-0.25	35.5235	35.69	35.5235	2633
1775510940	35.72	0.02	0.06	35.72	35.72	35.72	129
1775164920	35.7	0.47	1.33	35.6	35.79	35.6	2730
1775078400	35.23	-0.2	-0.56	35.12	35.23	35.12	13349
1774992540	35.43	0.79	2.28	34.81	35.43	34.81	5533
1774906080	34.64	0.15	0.43	34.6	34.74	34.6	40568
1774646940	34.49	-0.9	-2.54	34.76	34.9765	34.4825	1310
1774560300	35.39	0	0.00	35.39	35.39	35.39	0
1774473900	35.39	-0.51	-1.42	35.29	35.47	35.29	2813
1774387560	35.9	-0.19	-0.53	35.9	35.93	35.9	1309
1774300800	36.09	0.39	1.09	36.39	36.39	36.09	1584
1774041960	35.7	-0.47	-1.30	36.13	36.13	35.7	12414
1773955740	36.17	0.15	0.42	35.76	36.2	35.76	3263
1773869340	36.02	-0.05	-0.14	36.26	36.26	35.65	712
1773782700	36.07	0.18	0.50	36.13	36.13	36.06	1597
1773696120	35.89	0.15	0.42	36	36	35.825	4075
1773437340	35.74	0.55	1.56	34.97	36.06	34.97	937
1773350400	35.19	0.21	0.60	34.9255	35.3165	34.9255	2840
1773264540	34.98	0.46	1.33	34.8885	34.98	34.8175	3064
1773178080	34.52	-0.19	-0.55	34.4975	34.58	34.4975	1665