Trigano【TRI】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	4.5	3.18246110325	141.4	146.8	141.2	16247	143.67239681	DE
4	-0.5	-0.341530054645	146.4	154.6	131.4	20754	140.89838749	DE
12	-8.2	-5.32121998702	154.1	163.8	131.4	15693	148.63395329	DE
26	-26.3	-15.2729384437	172.2	178.8	131.4	15420	154.27909772	DE
52	-6.4	-4.20223243598	152.3	178.8	131.4	14949	155.54230435	DE
156	13.3	10.0301659125	132.6	178.8	94.25	16614	135.81148503	DE
260	-38.5	-20.8785249458	184.4	189.9	73.7	18909	131.78861608	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	145.9	1.5	1.04	144	146.8	144	12973
1783614600	144.4	2.1	1.48	144.3	145.4	143.3	13582
1783528200	142.3	-3	-2.06	145.3	146	141.19999	32602
1783441800	145.3	0.3	0.21	144.9	146	144.4	12867
1783355400	145	1.6	1.12	143.19999	145	143.19999	12476
1783096200	143.4	3.9	2.80	141.4	144.1	141.4	9710
1783009800	139.5	0	0.00	139.5	139.5	139.5	0
1782923400	139.5	-1	-0.71	140.5	140.5	136.1	25981
1782837000	140.5	-0.6	-0.43	141.3	142.6	140.1	15197
1782750600	141.1	0.3	0.21	140.8	142.3	140.4	16805
1782491400	140.8	1.8	1.29	139	142.5	138.8	25409
1782405000	139	5.4	4.04	135	140.8	133.65	35061
1782318600	133.6	0	0.00	134	134.3	131.4	14535
1782232200	133.6	-0.5	-0.37	132.3	135.3	131.69999	11356
1782145800	134.1	-2.1	-1.54	134.6	134.9	131.4	29187
1781886600	136.19999	0	0.00	136.19999	136.19999	136.19999	0
1781800200	136.19999	-3.8	-2.71	139	139.19999	135.5	23633
1781713800	140	-2.3	-1.62	142.3	142.5	139.3	13249
1781627400	142.3	-6.7	-4.50	149.9	150	139.6	35481
1781541000	149	1.2	0.81	152.19999	154.6	149	18940
1781281800	147.8	4.2	2.92	146.4	151.19999	146.4	27509
1781195400	143.6	-1.2	-0.83	144.6	145.5	143	12437
1781109000	144.8	-1.3	-0.89	146.1	150.1	144.8	17968
1781022600	146.1	-7.4	-4.82	150.4	151.5	142	51389
1780936200	153.5	0.2	0.13	152	155.19999	151	10132
1780677000	153.3	-2.3	-1.48	155.69999	157	153.3	13387
1780590600	155.6	-1.6	-1.02	158	158.85	155.3	10368
1780504200	157.19999	-1.9	-1.19	158.5	159.19999	156.1	13115
1780417800	159.1	0.8	0.51	159.19999	161	158.5	9822
1780331400	158.3	-3.8	-2.34	161.69999	162.8	157.5	13032
1780072200	162.1	2.5	1.57	160.1	163.8	160.1	19732
1779985800	159.6	-0.5	-0.31	159.5	161.6	159.3	9492
1779899400	160.1	2.7	1.72	157.69999	161.9	157.69999	14939
1779813000	157.4	0.1	0.06	156.9	158.6	156.5	17694
1779726600	157.3	3.7	2.41	155.4	158.1	155.4	7306
1779467400	153.6	-0.1	-0.07	154.3	156.19999	153.6	10620
1779381000	153.69999	-0.4	-0.26	154.5	156.6	153.5	9888
1779294600	154.1	-0.4	-0.26	154.1	155.8	152.69999	12230
1779208200	154.5	-2	-1.28	157.4	158.6	154.5	16034
1779121800	156.5	-1.8	-1.14	157	158.6	155.19999	15699
1778862600	158.3	-2.7	-1.68	160.1	161.19999	156.69999	12872
1778776200	161	2.6	1.64	158.9	162.5	158.9	12259
1778689800	158.4	3.1	2.00	155.5	160.19999	155.5	11906
1778603400	155.3	-2.3	-1.46	156.6	158.4	154.8	10139
1778517000	157.6	0	0.00	157	159	156.8	15634
1778257800	157.6	1.9	1.22	155.6	159.69999	155	13293
1778171400	155.69999	3	1.96	157.69999	162.19999	155.69999	20939
1778085000	152.69999	5.6	3.81	150.4	154	148.8	10258
1777998600	147.1	1.4	0.96	146	149.6	145.5	17714
1777912200	145.69999	-10.6	-6.78	156.1	156.1	145.69999	14074
1777566600	156.3	2.5	1.63	152	156.6	151.9	8154
1777480200	153.8	-1	-0.65	155	155.8	152.5	8117
1777393800	154.8	0	0.00	154.8	154.8	154.8	0
1777307400	154.8	-0.8	-0.51	156	157.8	154.6	8729
1777048200	155.6	-0.6	-0.38	155	157.4	153.5	8180
1776961800	156.19999	0.8	0.51	155.3	156.8	154.8	9092
1776875400	155.4	-2.2	-1.40	157.19999	157.9	155.4	8850
1776789000	157.6	-1	-0.63	159.8	160.4	157.1	11222
1776702600	158.6	-1.1	-0.69	156.4	158.6	155.9	9387
1776443400	159.69999	5.4	3.50	154.1	161.8	154.1	9145
1776357000	154.3	-0.6	-0.39	155.19999	156.19999	153.8	7634
1776270600	154.9	-0.5	-0.32	154.5	156.19999	153.9	8083
1776184200	155.4	3.8	2.51	152.5	155.4	152.5	8350
1776097800	151.6	1.3	0.86	150.69999	151.6	149.3	11694