Trufin Plc【TRU】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	-3.5	-4.21686746988	83	83	78.5	102028	79.93666065	DE
4	1	1.27388535032	78.5	83	76.5	124968	78.60481767	DE
12	1.5	1.92307692308	78	94	73.5	112715	80.32335416	DE
26	34	74.7252747253	45.5	94	45.5	238956	65.66203864	DE
52	22.5	39.4736842105	57	94	44.5	204737	64.22867631	DE
156	-3	-3.63636363636	82.5	94	43.6	131682	63.39631287	DE
260	57.5	261.363636364	22	105	15.5	105761	63.11173819	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
1741887000	79.5	0.5	0.63	80	80	79.5	33128
1741800600	79	-1	-1.25	80	80	78.5	115866
1741714200	80	0	0.00	80	80	79	191560
1741627800	80	-1	-1.23	80.5	80.5	80	60645
1741368600	81	0.5	0.62	80.5	81	80.5	25038
1741282200	80.5	-2.5	-3.01	83	83	80.5	117032
1741195800	83	4.5	5.73	78.5	83	78.5	164381
1741109400	78.5	1.5	1.95	77.5	78.5	77.5	272696
1741023000	77	-1	-1.28	78	78	77	598636
1740763800	78	0	0.00	78	78	78	35066
1740677400	78	0	0.00	78	78.5	78	83911
1740591000	78	0	0.00	78	78	78	15103
1740504600	78	0.5	0.65	78	78	77	190874
1740418200	77.5	-3	-3.73	80.5	80.5	77.5	143890
1740159000	80.5	0	0.00	80.5	80.5	80.5	51481
1740072600	80.5	3.5	4.55	77	82	77	162006
1739986200	77	0.5	0.65	77	77	77	28814
1739899800	76.5	-0.5	-0.65	77	77	76.5	66122
1739813400	77	0	0.00	77	77	77	83789
1739554200	77	-0.5	-0.65	77.5	77.5	76.5	79374
1739467800	77.5	-1	-1.27	78.5	78.5	77.5	13080
1739381400	78.5	-0.5	-0.63	79	79	78.5	12387
1739295000	79	0	0.00	79	79	79	31774
1739208600	79	-1	-1.25	80.5	80.5	79	111101
1738949400	80	-0.5	-0.62	80.5	80.5	80	30892
1738863000	80.5	0.5	0.63	80.5	80.5	80.5	46171
1738776600	80	0	0.00	80	80	79.5	67586
1738690200	80	3.5	4.58	75.5	80	75.5	191494
1738603800	76.5	0	0.00	76.5	76.5	75.5	21203
1738344600	76.5	0	0.00	76.5	76.5	76.5	59705
1738258200	76.5	0	0.00	76.5	76.5	76.5	4342
1738171800	76.5	-1	-1.29	77.5	77.5	73.5	200278
1738085400	77.5	-1	-1.27	78.5	78.5	77.5	29607
1737999000	78.5	0.5	0.64	78.5	78.5	78	117467
1737739800	78	-0.5	-0.64	78.5	78.5	78	32897
1737653400	78.5	0	0.00	78.5	78.5	78.5	111043
1737567000	78.5	0	0.00	78.5	78.5	78.5	251407
1737480600	78.5	-0.5	-0.63	77.5	78.5	77.5	61923
1737394200	79	-1.5	-1.86	80.5	80.5	76.5	176126
1737135000	80.5	-1.5	-1.83	82	82	80.5	73213
1737048600	82	-1	-1.20	82	82	82	31770
1736962200	83	0.5	0.61	82	83	82	95881
1736875800	82.5	0.5	0.61	82	82.5	82	30383
1736789400	82	1	1.23	80.5	83.5	80.5	230520
1736530200	81	-2	-2.41	83	83	79.5	96028
1736443800	83	0	0.00	83	83	83	104619
1736357400	83	-2	-2.35	85.5	85.5	83	30482
1736271000	85	-2	-2.30	87	87	85	87475
1736184600	87	0	0.00	94	94	87	696579
1735925400	87	4	4.82	83	87	83	224521
1735839000	83	0	0.00	83	83	81.5	58851
1735666200	83	5	6.41	78	83.5	78	144133
1735579800	78	0.5	0.65	77.5	78	77.5	171298
1735320600	77.5	0	0.00	77.5	77.5	77.5	2875
1735061400	77.5	0	0.00	77.5	79	77.5	1640
1734975000	77.5	0	0.00	77.5	77.5	76.5	38748
1734715800	77.5	0.5	0.65	78	78	75.5	216780
1734629400	77	-1	-1.28	78	78.25	77	32165
1734543000	78	-1	-1.27	79	79	78	18476
1734456600	79	-1	-1.25	80	80.5	79	81111
1734370200	80	0	0.00	80	80	80	14751