Teck Resources Limited【TECK11】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	1.39	1.21567255554	114.34	117.1	109.01	124660	113.4934324	FU
4	2.99	2.65211992194	112.74	122.25	109.01	116801	114.69705338	FU
12	17.62	17.9594332892	98.11	122.25	89.6	108253	106.56403047	FU
26	1.86	1.63344164398	113.87	122.25	89.6	112185	104.55864458	FU
52	13.85	13.5944248135	101.88	122.25	89.6	99806	107.27549905	FU
156	66.76	136.328364305	48.97	122.25	45.91	75459	96.21131497	FU
260	69.53	150.497835498	46.2	122.25	27.4	52590	88.94962947	FU

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
1781559000	115.73	4.33	3.89	112.5	116.48	112.5	67992
1781299800	111.4	-0.6	-0.54	112.92	113.1	110.17	171348
1781213400	112	-1	-0.88	112.61	112.75	109.01	39233
1781126940	113	-1.8	-1.57	114.8	114.8	111.28	112009
1781040600	114.8	-0.7	-0.61	116.1	117.1	110.7	186904
1780954140	115.5	2.08	1.83	114.34	116.94	114.34	113808
1780695000	113.42	-6.89	-5.73	119.76	120.42	113.4	162664
1780522200	120.31	0.31	0.26	120.57	121.76	119.91	22461
1780435800	120	-1.5	-1.23	121.5	121.8	120	55217
1780349400	121.5	1.74	1.45	121	122.25	119.8	83392
1780090200	119.76	1.61	1.36	118.58	121.05	118.19	214836
1780003800	118.15	1.45	1.24	117.2	118.15	116.33	207442
1779917400	116.7	1.62	1.41	116	117.34	116	117130
1779830940	115.08	2.08	1.84	112.6	115.96	111.59	122693
1779744600	113	1.19	1.06	112.2	113.48	111.11	25909
1779485400	111.81	-0.6	-0.53	112.41	113.16	111.81	59863
1779398940	112.41	0.16	0.14	112.51	112.7	111.59	41057
1779312600	112.25	1.88	1.70	111.13	112.25	110.9	134498
1779226140	110.37	-0.14	-0.13	111	112.21	110.07	98275
1779139800	110.51	-2.23	-1.98	112.74	112.74	109.02	250478
1778880600	112.74	-1.28	-1.12	113.9	114.5	112.46	139610
1778794140	114.02	2.36	2.11	113.3	114.15	112.4	85577
1778707800	111.66	1.96	1.79	110.44	114.06	109.65	229340
1778621400	109.7	0.46	0.42	109.39	109.7	107.29	53442
1778535000	109.24	-1.11	-1.01	110.55	110.6	108.51	121547
1778275800	110.35	3.16	2.95	107.74	110.4	107.74	59246
1778189400	107.19	-0.61	-0.57	107.55	109.23	107.19	36794
1778102940	107.8	1.63	1.54	106.69	107.8	106.69	47064
1778016600	106.17	0.17	0.16	106.6	107.31	105.95	106132
1777930200	106	1.3	1.24	105.75	107.49	102.31	169601
1777584600	104.7	-1.29	-1.22	104.51	105.85	102.82	142469
1777498140	105.99	0.69	0.66	105	105.99	104.53	66755
1777411800	105.3	0.82	0.78	105.6	105.89	104.13	34253
1777325340	104.48	-0.53	-0.50	104.7	106	104.48	196708
1777066200	105.01	1.46	1.41	104.2	105.72	104.2	129550
1776979800	103.55	-1.15	-1.10	105	105	102.79	44749
1776893400	104.7	1.29	1.25	103.52	104.95	102.89	30702
1776720600	103.41	0.01	0.01	102.51	103.65	101.11	127044
1776461400	103.4	0.05	0.05	103.81	104.13	102.98	117603
1776375000	103.35	0.94	0.92	103.5	104.09	102.69	116596
1776288600	102.41	0.98	0.97	101.43	103.45	101.43	93724
1776202140	101.43	2.73	2.77	98.7	101.53	98.7	93071
1776115800	98.7	1.14	1.17	97.56	98.7	97.31	63455
1775856600	97.56	-0.48	-0.49	97.98	98.04	96.98	106730
1775770200	98.04	0.96	0.99	97.4	98.04	96.14	160584
1775683740	97.08	1.71	1.79	96.39	97.97	96.39	79027
1775597340	95.37	-0.05	-0.05	95.25	95.69	94.03	71285
1775511000	95.42	0.87	0.92	95.5	95.54	94.59	157183
1775165400	94.55	1.04	1.11	93.3	94.55	92.25	40254
1775078940	93.51	-0.07	-0.07	94.1	94.85	93.34	53481
1774992540	93.58	3.98	4.44	90.5	93.58	90.48	182140
1774906140	89.6	-1.33	-1.46	91.84	92.09	89.6	45350
1774647000	90.93	-4.04	-4.25	93.58	94.19	90.93	292381
1774560540	94.97	-2.31	-2.37	96.8	96.8	93.51	37383
1774474140	97.28	0.56	0.58	96.72	97.28	95.88	93501
1774387740	96.72	-1.82	-1.85	98.39	98.76	96.02	78528
1774301340	98.54	1.03	1.06	98.11	99.04	97.5	140080
1774042200	97.51	-0.49	-0.50	97.81	98.85	97.5	174254
1773955740	98	-1.15	-1.16	99.5	99.93	98	175064
1773869400	99.15	-0.96	-0.96	99.2	100.22	99.08	116917
1773782940	100.11	-0.14	-0.14	100.07	100.39	99.33	87160
1773696540	100.25	-0.31	-0.31	101.44	101.44	99.85	129293