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	5.8	8.60534124629	67.4	73.2	67	1919514	71.75966024	DE
4	7.2	10.9090909091	66	73.2	65.6	622449	71.09069912	DE
12	10.8	17.3076923077	62.4	73.6	61.4	375959	68.5876238	DE
26	5.2	7.64705882353	68	87.8	56.2	269371	70.27238895	DE
52	3.6	5.1724137931	69.6	87.8	56.2	231880	72.0497219	DE
156	-5.3	-6.75159235669	78.5	95.8	56.2	169698	73.58175666	DE
260	-59.3	-44.7547169811	132.5	165	47	223600	85.24178419	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	73.2	1.2	1.67	72	73.2	70	556697
1783009800	72	1.8	2.56	68	72	68	8471936
1782923400	70.2	0	0.00	70	70.2	70	123303
1782837000	70.2	2.2	3.24	67.2	70.2	67	874811
1782750600	68	0	0.00	68	69	68	117010
1782491400	68	0.8	1.19	67.4	68	67.4	10508
1782405000	67.2	0.2	0.30	67.2	67.2	67.2	8619
1782318600	67	-3	-4.29	69.8	69.8	67	75941
1782232200	70	2	2.94	68	70	67	1572591
1782145800	68	1	1.49	67	68	67	80381
1781886600	67	0	0.00	68	68	66.4	376712
1781800200	67	-0.6	-0.89	69	69	67	186859
1781713800	67.6	1.2	1.81	69.4	69.6	67.2	129456
1781627400	66.4	-1.6	-2.35	66.599999	66.599999	66.4	57160
1781541000	68	1	1.49	66.4	68	66.4	149918
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