Titan Machinery Inc【TITN】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	-2.58	-12.3326959847	20.92	21.76	18.35	223975	20.8801846	CS
4	-5.87	-24.2461792648	24.21	25	18.35	273779	20.77792438	CS
12	-0.26	-1.39784946237	18.6	25	17.758965	188295	20.73200006	CS
26	3.18	20.9762532982	15.16	25	13.21	183647	18.90650074	CS
52	-2.48	-11.911623439	20.82	25	13.21	186247	18.31586551	CS
156	-11.16	-37.8305084746	29.5	34.99	12.3001	216585	19.59679854	CS
260	-13.43	-42.2725841989	31.77	47.87	12.3001	210055	24.32084287	CS

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
1783031700	18.34	-1.75	-8.71	20.16	20.31	18.08	159428
1782945300	20.09	-1.03	-4.88	21.12	21.12	19.95	193087
1782858900	21.12	0.18	0.86	21.05	21.2751	20.6207	175961
1782772500	20.94	0.02	0.10	21.11	21.18	20.61	152969
1782513300	20.92	-0.55	-2.56	21.42	21.5	20.66	457089
1782426900	21.47	0.48	2.29	20.92	21.76	20.84	140768
1782340500	20.99	0.74	3.65	20.32	21.1	20.12	170688
1782254100	20.25	-0.6	-2.88	20.48	20.81	20.17	140277
1782167700	20.85	0.17	0.82	20.69	20.91	20.27	173396
1781822100	20.68	1.27	6.54	19.58	20.94	19.58	337688
1781735700	19.41	-0.15	-0.77	19.43	20.05	19.21	254319
1781649300	19.56	-0.35	-1.76	20	20.31	19.48	257423
1781562900	19.91	-0.35	-1.73	20.6	20.835	19.78	248775
1781303700	20.26	1.21	6.35	19.06	20.26	18.84	302524
1781217300	19.05	-0.91	-4.56	20.08	20.66	18.97	421307
1781130900	19.96	-0.65	-3.15	20.61	21.17	19.81	510622
1781044500	20.61	-3.25	-13.62	21.745	22.4	19.51	530248
1780958100	23.86	0.68	2.93	23.3	25	23.1242	317289
1780698900	23.18	-0.95	-3.94	23.94	24.43	23.11	173022
1780612500	24.13	0.18	0.75	24.21	24.6	24.08	244350
1780526100	23.95	0.66	2.83	23.26	24.17	23.03	249819
1780439700	23.29	1.25	5.67	21.99	23.47	21.99	234441
1780353300	22.04	0.22	1.01	21.74	22.16	21.02	143054
1780094100	21.82	0.09	0.41	21.79	22.22	21.1636	147116
1780007700	21.73	0.09	0.42	21.61	21.93	21.215	184888
1779921300	21.64	1.66	8.31	19.99	21.83	19.83	352193
1779834900	19.98	1.3	6.96	18.81	19.99	18.68	165246
1779489300	18.68	-0.02	-0.11	18.82	18.9	18.46	102775
1779402900	18.7	0.17	0.92	18.33	19.14	17.758965	187627
1779316500	18.53	-0.52	-2.73	19.05	19.29	18.3	228611
1779230100	19.05	-0.96	-4.80	19.78	19.81	19.01	185018
1779143700	20.01	0.29	1.47	19.72	20.18	19.605	131400
1778884500	19.72	-0.43	-2.13	19.87	19.87	19.1	233940
1778798100	20.15	0.38	1.92	19.86	20.48	19.465	206905
1778711700	19.77	-0.79	-3.84	20.37	20.64	19.71	202485
1778625300	20.56	-0.79	-3.70	21.3	21.48	20.29	139914
1778538900	21.35	-0.2	-0.93	21.55	21.72	21.0289	124997
1778279700	21.55	0.05	0.23	21.64	21.745	21.31	65569
1778193300	21.5	0.11	0.51	21.57	21.81	21.2501	102316
1778106900	21.39	0.03	0.14	21.77	21.84	21.03	100327
1778020500	21.36	0.37	1.76	21.12	21.77	21.12	106146
1777934100	20.99	-0.23	-1.08	21.13	21.235	20.73	67754
1777674900	21.22	0.31	1.48	21.91	21.91	20.8915	110147
1777588500	20.91	0.64	3.16	20.27	21.07	20.2151	111528
1777502100	20.27	-0.86	-4.07	20.97	21.12	20	96970
1777415700	21.13	-0.29	-1.35	21.39	21.58	20.795	87273
1777329300	21.42	0.14	0.66	21.28	21.58	21.2	101983
1777070100	21.28	-0.16	-0.75	21.35	21.43	20.87	146678
1776983700	21.44	1.03	5.05	20.48	21.46	20.1656	128308
1776897300	20.41	0.33	1.64	20.34	20.51	20.17	90614
1776810900	20.08	-0.47	-2.29	20.55	20.85	19.95	88476
1776724500	20.55	0.2	0.98	20.33	20.75	20.29	125090
1776465300	20.35	0.94	4.84	19.79	20.68	19.55	110116
1776378900	19.41	0.13	0.67	19.24	19.735	19.14	139794
1776292500	19.28	-0.7	-3.50	19.91	19.935	19.07	102578
1776206100	19.98	0.18	0.91	19.78	20.04	19.5	130750
1776119700	19.8	-0.47	-2.32	19.96	20.085	19.4688	143949
1775860500	20.27	0.49	2.48	19.78	20.39	19.74	178575
1775774100	19.78	1	5.32	18.6	19.99	18.385	163775
1775687700	18.78	1.19	6.77	18.41	19.07	18.3	141691
1775601300	17.59	0.11	0.63	17.48	17.625	16.93	113636
1775514900	17.48	0.24	1.39	17.2	17.52	16.79	129471