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	-1.18	-2.24419931533	52.58	53	50.31	141127	51.73266753	CS
4	1.22	2.43124750897	50.18	53	49.18	130104	51.06401395	CS
12	4.29	9.1063468478	47.11	53	46.45	116618	50.17352349	CS
26	1.2	2.39043824701	50.2	53.18	45.37	136540	49.37874476	CS
52	13	33.8541666667	38.4	53.18	37.955	120907	47.21383253	CS
156	13.98	37.3597006948	37.42	53.18	29.38	110086	42.34682303	CS
260	7.31	16.5797232933	44.09	58.62	28.66	101766	42.91851086	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
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
1775860500	50.27	-0.72	-1.41	50.83	50.83	49.91	68373
1775774100	50.99	0.83	1.65	49.81	51.36	49.6	139096
1775687700	50.16	1.22	2.49	50.425	50.9	49.9	141212
1775601300	48.94	0.2	0.41	48.44	49.08	48.34	87903
1775514900	48.74	0.65	1.35	48.03	48.89	47.96	108157
1775169300	48.09	0.18	0.38	47.33	48.15	47.33	81481
1775082900	47.91	0.37	0.78	47.51	48.25	47.51	116193
1774996500	47.54	0.45	0.96	47.69	48.23	47.11	79539
1774910100	47.09	0.58	1.25	46.98	47.275	46.51	138639
1774650900	46.51	-0.77	-1.63	46.96	47.01	46.45	129645
1774564500	47.28	-0.13	-0.27	47.11	47.39	46.88	100471
1774478100	47.41	0.2	0.42	47.57	47.93	46.825	131518
1774391700	47.21	0.07	0.15	46.74	47.61	46.6	210338
1774305300	47.14	1.06	2.30	47.3	47.89	46.39	188000
1774046100	46.08	-0.56	-1.20	46.64	46.99	45.73	124432
1773959700	46.64	0.69	1.50	45.7	46.81	45.37	128180