TriCo Bancshares【TCBK】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	-0.67	-1.2336586264	54.31	54.81	52.13	163835	53.29578954	CS
4	1.96	3.79256965944	51.68	55.32	50.31	210443	53.19743415	CS
12	3.63	7.25854829034	50.01	55.32	48.62	147047	51.6827946	CS
26	5.68	11.8432026689	47.96	55.32	45.37	145547	50.27677994	CS
52	10.91	25.5324128247	42.73	55.32	39.84	124729	48.17034304	CS
156	20.67	62.6933575978	32.97	55.32	29.38	111769	42.86372188	CS
260	12.47	30.2890454214	41.17	58.62	28.66	102266	43.15497699	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	53.64	0.39	0.73	53.25	53.74	53.11	110313
1783636500	53.25	0.82	1.56	52.44	53.46	52.41	181010
1783550100	52.43	-1.29	-2.40	53.35	53.55	52.13	191269
1783463700	53.72	-0.41	-0.76	54.4	54.73	53.67	151818
1783377300	54.13	-0.41	-0.75	54.31	54.81	53.71	131243
1783031700	54.54	-0.42	-0.76	55.03	55.32	53.92	211859
1782945300	54.96	1.11	2.06	54.03	55	53.68	237684
1782858900	53.85	0.6	1.13	53.25	54.015	52.93	283371
1782772500	53.25	-0.66	-1.22	53.7	53.8	53.06	211677
1782513300	53.91	0.36	0.67	53.78	54.17	52.97	763380
1782426900	53.55	0.33	0.62	52.95	53.6	52.92	174229
1782340500	53.22	0.55	1.04	52.67	53.465	52.54	187157
1782254100	52.67	1.12	2.16	51.61	52.775	51.5922	137649
1782167700	51.555	0.16	0.30	51.39	52.14	51.23	152864
1781822100	51.4	0.5	0.98	51.41	51.97	50.975	216440
1781735700	50.9	-0.71	-1.38	51.61	51.96	50.31	179551
1781649300	51.61	-0.06	-0.12	51.99	52.54	51.47	142727
1781562900	51.67	-0.97	-1.84	52.85	53	51.47	94053
1781303700	52.64	0.6	1.15	51.68	52.79	51.68	139992
1781217300	52.04	-0.27	-0.52	52.58	52.67	51.7	149314
1781130900	52.31	1	1.95	51.55	52.37	51.55	191331
1781044500	51.31	0.62	1.22	50.81	52	50.78	171994
1780958100	50.69	0	0.00	50.69	51.33	49.72	134324
1780698900	50.69	-0.01	-0.02	50.29	51.17	50.03	112697
1780612500	50.7	1.45	2.94	49.9	50.85	49.88	109109
1780526100	49.25	-1.42	-2.80	50.62	50.62	49.18	112926
1780439700	50.67	0.96	1.93	49.45	50.755	49.45	88868
1780353300	49.71	-1.09	-2.15	50.47	50.75	49.31	120730
1780094100	50.8	0.52	1.03	50.2	51.16	50.2	175429
1780007700	50.28	-0.31	-0.61	50.59	50.86	49.89	118242
1779921300	50.59	-0.73	-1.42	51.25	51.42	50.42	77942
1779834900	51.32	0.64	1.26	50.78	51.48	50.155	120791
1779489300	50.68	-0.12	-0.24	50.91	51.31	50.59	90034
1779402900	50.8	0.2	0.40	50.18	50.895	49.89	141929
1779316500	50.6	1.17	2.37	49.4	50.75	49.3	148203
1779230100	49.43	-0.21	-0.42	49.59	49.89	49.2	69752
1779143700	49.64	0.84	1.72	49.22	49.7	48.95	90570
1778884500	48.8	-0.74	-1.49	49.48	49.48	48.62	86831
1778798100	49.54	0.26	0.53	49.5	50.215	49.42	68703
1778711700	49.28	-0.68	-1.36	49.72	49.98	49.22	91070
1778625300	49.96	-0.2	-0.40	50.28	50.54	49.285	88109
1778538900	50.16	-0.79	-1.55	50.86	51.17	50.05	107094
1778279700	50.95	0.13	0.26	50.73	51.19	50.73	67726
1778193300	50.82	0.02	0.04	50.9	51.32	50.735	88158
1778106900	50.8	0.41	0.81	50.59	51.12	50.55	81492
1778020500	50.39	0.32	0.64	50.15	50.915	50.15	74356
1777934100	50.07	-0.54	-1.07	50.31	50.85	49.96	120193
1777674900	50.61	0.34	0.68	50.1	50.94	49.72	81435
1777588500	50.27	0.17	0.34	49.64	50.69	49.64	112854
1777502100	50.1	-0.82	-1.61	50.62	50.87	49.65	104531
1777415700	50.92	0.33	0.65	50.65	51.43	50.65	126844
1777329300	50.59	1.26	2.55	49.67	50.77	49.56	125412
1777070100	49.33	-1.35	-2.66	50.82	50.84	49.065	155724
1776983700	50.68	1.32	2.67	49.95	50.82	49.18	130623
1776897300	49.36	-0.04	-0.08	49.54	50.07	48.93	91381
1776810900	49.4	-0.6	-1.20	49.97	50.25	49.3	141569
1776724500	50	-0.3	-0.60	50.09	50.7	49.92	124404
1776465300	50.3	0.82	1.66	50.01	51.12	49.8	301033
1776378900	49.48	-0.72	-1.43	49.93	50.16	49.33	108009
1776292500	50.2	-0.28	-0.55	50.48	50.48	49.88	74058
1776206100	50.48	0.37	0.74	50	50.6023	49.25	140244
1776119700	50.11	-0.16	-0.32	50.02	50.175	49.74	100325