Tourmaline Oil Corporation (PK)【TRMLF】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	-1.16	-2.47493065927	46.87	47.655	45.518	247440	46.19035211	CS
4	-1.875	-3.94031732689	47.585	50.63	45.518	212055	47.49792394	CS
12	-3.49	-7.09349593496	49.2	51.2	42.83	235289	46.77931849	CS
26	-0.92	-1.97297876903	46.63	51.2	41.7	233929	46.0070419	CS
52	-0.6255	-1.34993687346	46.3355	51.2	40.01	191212	45.195432	CS
156	0.7194	1.59900068014	44.9906	53.9143	36.93	100865	45.6691568	CS
260	20.3503	80.2466117501	25.3597	63.935	22.26	78439	45.41591849	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
1780694940	45.71	-1.34	-2.85	47.015	47.015	45.518	42441
1780608540	47.05	-0.09	-0.19	47.17	47.655	46.99	119183
1780522140	47.14	0.51	1.09	46.85	47.63	46.825	96029
1780435740	46.63	0.13	0.28	46.54	46.9955	46.52	111379
1780349340	46.5	0.82	1.80	46.55	46.694	46	270872
1780090080	45.68	-0.86	-1.86	46.87	46.87	45.608829	639738
1780003320	46.544	0.4	0.88	46.165	46.71	45.9455	201144
1779917340	46.14	-0.72	-1.54	46.85	46.9	46.12	198154
1779830940	46.86	-1.78	-3.66	48	49.4393	46.4475	352254
1779484920	48.64	0.14	0.28	48.38	48.969	48.38	249326
1779398880	48.5036	-0.25	-0.51	48.91	49.425	48.44	141021
1779312300	48.75	-1.2	-2.40	49.5	49.53	48.6	265626
1779225660	49.95	0.14	0.28	49.96	50.63	49.73	212163
1779139740	49.81	0.82	1.67	48.82	49.86	48.82	13293
1778880000	48.99	0.66	1.37	48.33	49.006	48.32	171784
1778793900	48.327	0.41	0.87	47.42	48.61	47.37	82197
1778707380	47.9125	-0.64	-1.31	48.77	48.77	47.6	98776
1778621340	48.55	0.41	0.85	48.3208	48.64	48.1	381855
1778534940	48.14	0.45	0.94	48.237	48.32	47.7	321385
1778275200	47.69	0.07	0.15	47.585	48.04	47.02	102871
1778188800	47.62	-1.37	-2.80	47.08	47.79	45.85	591438
1778102520	48.99	-0.77	-1.55	48.4	48.99	48.3	596239
1778016000	49.76	0.6	1.22	49.06	49.77	49.06	150427
1777930140	49.16	0.64	1.32	48.57	49.16	48.08	59259
1777671000	48.52	0.1	0.21	48.45	48.55	47.705	90254
1777584540	48.42	1.27	2.70	47.5	48.45	47.49	167574
1777498140	47.148	0.6	1.28	46.99	47.21	46.15	370647
1777411800	46.55	0.35	0.77	46.57	47.27	46.42	43848
1777325400	46.195	2.48	5.66	43.8	46.3715	43.8	279696
1777065780	43.72	-0.36	-0.82	43.66	43.9947	43.32	317599
1776979740	44.08	0.32	0.73	43.16	44.28	43.16	225517
1776893280	43.762	0.12	0.28	43.92	43.94	43.5856	476900
1776806940	43.64	-0.18	-0.41	43.92	43.97	43.48	134161
1776720540	43.82	0.21	0.48	43.465	44.1	43.465	288128
1776460800	43.61	-1.02	-2.29	44.5	44.98	42.83	533624
1776374940	44.63	0.43	0.97	44.2124	45.044	44.2124	110643
1776288360	44.2	0.23	0.52	43.89	44.59	43.89	132363
1776202140	43.97	-0.64	-1.43	44	44.22	43.74	312397
1776115740	44.61	0.33	0.75	44.69	45.26	44.5	794054
1775856000	44.28	0.28	0.64	44.1	44.7925	44.1	52930
1775770140	44	-0.81	-1.81	43.55	45.425	43.55	128326
1775683500	44.81	-1.49	-3.22	46.3	46.3	43.25	377841
1775596800	46.3	0.38	0.83	47.055	47.055	45.68	613532
1775510940	45.92	-0.31	-0.67	46.0935	46.4	45.652	96161
1775164920	46.23	0.31	0.67	46.8	46.8	45.6801	306985
1775078400	45.922	-1.88	-3.93	50.03	50.03	45.467	291535
1774992540	47.8	-1.62	-3.28	49.72	50.03	47.43	59394
1774906080	49.42	0.21	0.43	50	50	48.68	143407
1774646940	49.21	0.88	1.82	48.1	49.2275	48.1	143983
1774560480	48.33	-1.23	-2.47	50	50	48.28	353267
1774473900	49.555	-0.77	-1.52	50.27	50.27	49.23	188562
1774387560	50.32	0.69	1.39	49.43	51.2	49.43	141964
1774300800	49.63	-0.96	-1.90	48.06	50.57	48.06	102954
1774041960	50.59	0.24	0.48	50.5	50.9525	49.83	298446
1773955740	50.35	1.48	3.03	49.26	51.01	49	266749
1773869340	48.87	0.15	0.31	48.62	49	48.27	116721
1773782700	48.72	0.04	0.08	49.0568	49.38	48.36	76515
1773696120	48.68	-0.24	-0.49	46.17	48.92	46.17	147034
1773437340	48.92	-0.01	-0.02	49.2	49.2	48.3168	36665
1773350400	48.93	1.06	2.21	48	49.14	47.92	909106
1773264540	47.87	1.69	3.66	46.5	47.928	46.5	960595
1773178080	46.18	-0.63	-1.35	46.75	47.5	45.637	142975
1773091740	46.81	0.19	0.41	48	48	46.62	151562
1772836140	46.62	1.36	3.00	46.54	47.25	45.484	442292