Trio Tech International【TRT】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	-4.33	-27.0625	16	17.39	11.08	775519	13.37308218	CS
4	-0.82	-6.56525220176	12.49	17.57	9.35	900530	12.91902944	CS
12	5.67	94.5	6	21.38	6	1556321	14.00175002	CS
26	-2.42	-17.1753016324	14.09	21.38	4.42	766464	13.62786494	CS
52	6.21	113.736263736	5.46	21.38	4.42	390606	13.50918049	CS
156	6.7913	139.203066391	4.8787	21.38	4.42	138990	13.03437058	CS
260	6.63	131.547619048	5.04	21.38	3.86	131657	11.2941711	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
1782772200	11.73	-0.04	-0.34	11.85	12.28	11.0005	583571
1782513000	11.77	-0.3	-2.49	11.33	11.9	11.08	362012
1782426600	12.07	-0.42	-3.36	13.03	13.24	11.66	550840
1782340200	12.49	-0.88	-6.58	13.84	13.84	11.9001	562309
1782253800	13.37	-1.13	-7.79	13.35	14.0732	13.0006	807933
1782167400	14.5	-1.33	-8.40	16	17.39	14.3	1594629
1781821800	15.83	1.13	7.69	16	17.57	15.3	2123392
1781735400	14.7	2.11	16.76	13.57	15.76	13.35	2313147
1781649000	12.59	0.6	5.00	12.2	13.1899	11.58	1375820
1781562600	11.99	1.01	9.20	11.6	12.44	10.85	849259
1781303400	10.98	0.71	6.91	10.27	11.56	10.1201	487897
1781217000	10.27	0.59	6.10	9.77	10.43	9.4063	479505
1781130600	9.68	-0.33	-3.30	9.68	10.31	9.42	301683
1781044200	10.01	-0.53	-5.03	10.39	10.525	9.35	935825
1780957800	10.54	0.09	0.86	10.85	11.38	10.11	471048
1780698600	10.45	-2.22	-17.52	12.2	12.49	10.0601	833299
1780612200	12.67	0.74	6.20	12.3	13.83	12.01	993913
1780525800	11.93	-0.5	-4.02	12.45	13.3	11.7301	585290
1780439400	12.43	0.23	1.89	12.23	13.0112	11.71	723364
1780353000	12.2	-0.51	-4.01	12.49	12.49	11.51	759026
1780093800	12.71	-0.72	-5.36	13.63	13.63	12	812649
1780007400	13.43	-0.7	-4.95	14.15	14.2458	12.91	830595
1779921000	14.13	-2.49	-14.98	16.059999	16.32	13.8	1244382
1779834600	16.62	2.8	20.26	14.76	17.42	14.53	1574186
1779489000	13.82	0.51	3.83	13.49	14.9579	13.37	1015960
1779402600	13.31	0.23	1.76	13.5	14.7	12.58	1168317
1779316200	13.08	-0.54	-3.96	14.28	14.4	11.62	2080895
1779229800	13.62	-1.7	-11.10	15	15	13.3	1493864
1779143400	15.32	-4.73	-23.59	21	21	14.11	3076474
1778884200	20.05	6.03	43.01	14.9	21.38	14.53	4645015
1778797800	14.02	3.28	30.54	12	14.478	11.68	2378040
1778711400	10.74	-0.27	-2.45	11.55	11.64	10.5	713015
1778625000	11.01	-1.79	-13.98	12.17	12.4	10.8	747078
1778538600	12.8	0.47	3.81	12.46	13.86	12.01	965377
1778279400	12.33	0.73	6.29	11.85	12.55	11.51	590754
1778193000	11.6	-1.02	-8.08	12.51	12.555	11.5	573784
1778106600	12.62	-0.83	-6.17	13.56	13.59	11.8	685484
1778020200	13.45	1.78	15.25	12.51	13.7	11.38	634929
1777933800	11.67	-2.39	-17.00	14.26	15.4699	11.302	1042175
1777674600	14.06	-0.01	-0.07	13.96	15.9144	12.9401	871909
1777588200	14.07	2.93	26.30	11.6	14.41	11.59	1091373
1777501800	11.14	-1.03	-8.46	12.76	12.918	10.75	1036964
1777415400	12.17	-1.96	-13.87	12.75	13.93	11.5051	940336
1777329000	14.13	-2.39	-14.47	14.21	15.9	12.5801	2389795
1777069800	16.52	2.74	19.88	11.87	19.1	10.52	7799602
1776983400	13.78	5.52	66.83	11	16.35	10.76	31319856
1776897000	8.26	1.21	17.16	7.11	8.47	7.05	540661
1776810600	7.05	0.34	5.07	6.81	7.09	6.71	66249
1776724200	6.71	-0.34	-4.82	7.05	7.2	6.6	73451
1776465000	7.05	0.02	0.28	7.07	7.13	6.81	86126
1776378600	7.03	0.21	3.08	6.9	7.2	6.78	47085
1776292200	6.82	-0.16	-2.29	7.05	7.05	6.76	50872
1776205800	6.98	0.3	4.49	6.69	7.11	6.5599999	91296
1776119400	6.68	0.31	4.87	6.26	6.92	6.26	69450
1775860200	6.37	-0.52	-7.55	6.88	6.88	6.22	54323
1775773800	6.89	0.14	2.07	6.72	6.93	6.42	80277
1775687400	6.75	0.05	0.75	7	7	6.4	93142
1775601000	6.7	0.68	11.30	6.05	6.74	6.05	116821
1775514600	6.0199999	0.17	2.91	6	6.5500999	6	63976
1775169000	5.85	0.08	1.39	5.66	6.1689999	5.57	47432
1775082600	5.7699999	-0.01	-0.17	5.86	5.9609	5.76	18387
1774996200	5.78	0.24	4.33	5.51	6.0027	5.51	16344
1774909800	5.54	-0.4	-6.73	5.89	5.8901	5.3467	50875