Trifast Plc【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	1	1.51515151515	66	70.4	65.6	39950	68.25503735	DE
4	3	4.6875	64	70.4	63	85027	65.34048574	DE
12	5	8.06451612903	62	73.6	56.2	219189	64.52118526	DE
26	-5.6	-7.71349862259	72.6	87.8	56.2	244668	70.23508774	DE
52	2.2	3.3950617284	64.8	87.8	56.2	197206	71.98535046	DE
156	-8	-10.6666666667	75	95.8	56.2	154538	73.8854297	DE
260	-80	-54.4217687075	147	165	47	213494	86.76018821	DE

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
1781281800	67	0.6	0.90	68	68	66.599999	14026
1781195400	66.4	-1.6	-2.35	66.4	66.4	66.4	9405
1781109000	68	1.6	2.41	68	68	68	63397
1781022600	66.4	-4	-5.68	69	69.6	65.599999	44890
1780936200	70.4	2.8	4.14	70	70.4	67.6	60942
1780677000	67.6	2.2	3.36	66	67.6	65.599999	21114
1780590600	65.4	-0.6	-0.91	65.4	65.4	65.4	31749
1780504200	66	0	0.00	70	70	66	29710
1780417800	66	-0.6	-0.90	68.2	68.2	65	108502
1780331400	66.599999	-2.4	-3.48	69	69	66.599999	49406
1780072200	69	5	7.81	68.4	69.2	65.4	122893
1779985800	64	0	0.00	64	64	64	49438
1779899400	64	-4	-5.88	65.4	65.4	64	109749
1779813000	68	4	6.25	65.4	68	65.4	35754
1779467400	64	0	0.00	64	64	64	0
1779381000	64	0	0.00	64	64	63.8	300452
1779294600	64	0.4	0.63	64	64	63.4	175218
1779208200	63.6	-1.8	-2.75	65	65	63	92657
1779121800	65.4	1.4	2.19	64	65.4	64	22796
1778862600	64	0.4	0.63	64	65.4	64	202415
1778776200	63.6	0.6	0.95	64	64	63.6	46056
1778689800	63	-0.4	-0.63	65.4	65.4	63	76276
1778603400	63.4	-0.4	-0.63	63.4	63.4	63.4	35107
1778517000	63.8	0.8	1.27	65.4	65.4	63	461402
1778257800	63	0.8	1.29	62.6	63	62.6	34726
1778171400	62.2	-2.2	-3.42	63.4	63.6	62.2	768739
1778085000	64.4	1.2	1.90	65.4	65.4	63.4	58837
1777998600	63.2	0.4	0.64	61.4	64	61.4	116037
1777653000	62.8	-0.2	-0.32	63	63	61.4	2268916
1777566600	63	-0.4	-0.63	63	63	61.6	486280
1777480200	63.4	-2.6	-3.94	64.2	64.2	62	483430
1777393800	66	0	0.00	66.2	66.2	66	109166
1777307400	66	0.2	0.30	65.2	70	65.2	322060
1777048200	65.8	-3.4	-4.91	69.2	69.2	65.8	116879
1776961800	69.2	0	0.00	69.2	70	69.2	75063
1776875400	69.2	-1	-1.42	73.6	73.6	69.2	87649
1776789000	70.2	0	0.00	70.2	70.2	70.2	0
1776702600	70.2	0	0.00	71	71	70.2	137115
1776443400	70.2	-0.4	-0.57	69.2	72	69.2	438136
1776357000	70.6	-0.4	-0.56	70.6	70.6	70.6	87606
1776270600	71	1	1.43	71	71	69.2	241813
1776184200	70	0	0.00	69.4	71	69.4	577003
1776097800	70	3.2	4.79	68	72.8	68	125405
1775838600	66.8	1.6	2.45	62.4	68	62.4	120257
1775752200	65.2	-1.6	-2.40	66.8	67	65.2	243382
1775665800	66.8	2.4	3.73	64.8	66.8	64.8	211125
1775579400	64.4	-2.6	-3.88	68.6	68.6	64.4	100430
1775147400	67	0	0.00	69.8	69.8	66.8	37857
1775061000	67	-0.2	-0.30	67.2	69.6	66.8	390971
1774974600	67.2	4.2	6.67	62.8	67.2	62.8	445290
1774888200	63	3	5.00	60	65	60	272562
1774632600	60	-1	-1.64	61.2	63	60	107423
1774546200	61	0.2	0.33	59.8	61	59.8	63113
1774459800	60.8	1.4	2.36	60.4	61.8	60	223935
1774373400	59.4	-0.2	-0.34	58.8	60.4	58.8	193751
1774287000	59.6	-0.4	-0.67	58	59.6	56.2	430360
1774027800	60	0	0.00	62	62	60	265374
1773941400	60	-7	-10.45	65.4	65.4	58.8	408187
1773855000	67	-0.6	-0.89	67.8	68.8	65.4	54491
1773768600	67.6	-0.2	-0.29	68	68	67.6	155337
1773682200	67.8	-2	-2.87	68.2	68.2	67.8	72811
1773423000	69.8	1.8	2.65	68	69.8	68	58446