Trinity Biotech PLC【TRIB】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	-0.0848	-11.3217623498	0.749	0.75	0.65	148584	0.67873247	DR
4	0.0742	12.5762711864	0.59	0.75	0.5596	146845	0.64826862	DR
12	-0.0608	-8.38620689655	0.725	0.769	0.5012	131203	0.63923764	DR
26	-0.5358	-44.65	1.2	1.68	0.5012	1624226	1.20438791	DR
52	-0.0008	-0.12030075188	0.665	3.44	0.5012	2103502	1.47427471	DR
156	-0.3758	-36.1346153846	1.04	3.55	0.37	1054510	1.50768439	DR
260	-2.8158	-80.9137931034	3.48	3.55	0.37	693622	1.50051852	DR

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
1781044500	0.6642	-0.0158	-2.32	0.678	0.6975	0.656	150978
1780958100	0.68	0.0125	1.87	0.6562	0.72	0.65	114300
1780698900	0.6675	-0.0166	-2.43	0.6875	0.747799	0.6675	163595
1780612500	0.6841	-0.0168	-2.40	0.735	0.75	0.6675	183025
1780526100	0.7009	-0.0312	-4.26	0.749	0.749	0.7	131020
1780439700	0.7321	0.0131	1.82	0.738	0.7479	0.704	120426
1780353300	0.719	0.0162	2.31	0.7028	0.7198	0.6676	124704
1780094100	0.7028	-0.0011	-0.16	0.6966	0.7198	0.6706	87668
1780007700	0.7039	0.0242	3.56	0.6899999	0.7198	0.6675	151487
1779921300	0.6797	0.0326	5.04	0.65	0.6891	0.62	182920
1779834900	0.6471	0.0451	7.49	0.6	0.67	0.5945	364904
1779489300	0.602	-0.0231	-3.70	0.62	0.62	0.600101	43669
1779402900	0.6251	0.0207	3.42	0.61	0.6449	0.6024	151231
1779316500	0.6044	0.0393	6.95	0.56	0.617	0.5596	144371
1779230100	0.5651	-0.0049	-0.86	0.585	0.585	0.5612	31335
1779143700	0.5699999	-0.0044	-0.77	0.58	0.628	0.5649	315411
1778884500	0.5744	-0.0093	-1.59	0.58	0.604001	0.5613	21100
1778798100	0.5837	-0.0064	-1.08	0.58	0.609001	0.58	228074
1778711700	0.5901	-0.0029	-0.49	0.59	0.61	0.58	79830
1778625300	0.593	-0.003	-0.50	0.59	0.614799	0.59	53923
1778538900	0.596	-0.0109	-1.80	0.6382	0.6382	0.59	108904
1778279700	0.6069	0.0149	2.52	0.629	0.6425	0.592	74926
1778193300	0.592	-0.01	-1.66	0.62	0.6425	0.5901	51594
1778106900	0.602	0.0005	0.08	0.6	0.6271	0.6	54101
1778020500	0.6015	-0.0175	-2.83	0.6247	0.6424	0.6015	76008
1777934100	0.619	0.0115	1.89	0.62	0.62	0.6	31038
1777674900	0.6075	0.0075	1.25	0.6	0.6425	0.6	37396
1777588500	0.6	0	0.00	0.6	0.6274999	0.6	53694
1777502100	0.6	-0.0127	-2.07	0.62	0.6249	0.6	59116
1777415700	0.6127	-0.0318	-4.93	0.621	0.64	0.6105	37249
1777329300	0.6445	0.0034	0.53	0.6528	0.6782	0.6076	97889
1777070100	0.6411	-0.0234	-3.52	0.6659	0.667399	0.641	36282
1776983700	0.6645	-0.0405	-5.74	0.6861	0.6861	0.6506999	55838
1776897300	0.705	0.0080001	1.15	0.6899999	0.72	0.6808999	89184
1776810900	0.6969999	-0.041	-5.56	0.73	0.738	0.6806	73690
1776724500	0.738	-0.0074	-0.99	0.72	0.75	0.719	98847
1776465300	0.7453999	0.0462999	6.62	0.7346	0.7453999	0.6807	58689
1776378900	0.6991	-0.0038	-0.54	0.6929999	0.728007	0.6859	80768
1776292500	0.7029	-0.0121	-1.69	0.7048	0.7199	0.6899999	107021
1776206100	0.715	0.0168	2.41	0.686	0.74	0.678	144471
1776119700	0.6982	-0.0161	-2.25	0.6605	0.709	0.6605	82730
1775860500	0.7143	0.0167	2.39	0.6899999	0.73065	0.6583	224873
1775774100	0.6976	0.0934	15.46	0.5943	0.7254	0.5934	364964
1775687700	0.6042	-0.0012	-0.20	0.6	0.62	0.59	103223
1775601300	0.6054	-0.0136	-2.20	0.5852	0.6199	0.5852	62981
1775514900	0.619	0.016	2.65	0.619	0.6199	0.5511	85361
1775169300	0.603	0.005	0.84	0.606	0.62	0.5800999	48122
1775082900	0.598	0.0558	10.29	0.5699999	0.6044	0.554138	112599
1774996500	0.5422	-0.0208	-3.69	0.56	0.595	0.5012	246781
1774910100	0.5629999	-0.038	-6.32	0.6	0.6333	0.5629999	380162
1774650900	0.601	-0.0125	-2.04	0.6	0.64	0.5998	171968
1774564500	0.6135	0.0065	1.07	0.61	0.6266	0.607	87332
1774478100	0.607	0.0003	0.05	0.5996	0.646954	0.5901	145594
1774391700	0.6067	0.0027	0.45	0.6	0.623	0.592	190872
1774305300	0.604	-0.0327	-5.14	0.71	0.7165	0.604	557829
1774046100	0.6367	-0.0148	-2.27	0.66	0.6715	0.6367	98319
1773959700	0.6515	-0.0385	-5.58	0.6899999	0.725	0.6401	192459
1773873300	0.6899999	-0.0522	-7.03	0.725	0.769	0.6851	182910
1773786900	0.7422	-0.0715	-8.79	0.79	0.8	0.7422	186837
1773700500	0.8137	0.0486	6.35	0.765	0.83	0.744999	206715
1773441300	0.7651	0.0731001	10.56	0.6862	0.7930509	0.67	776336
1773354900	0.6919999	-0.028	-3.89	0.73	0.73	0.666	560156
1773268500	0.72	0.0657	10.04	0.679	0.7403999	0.6544	388230
1773182100	0.6543	-0.04665	-6.66	0.701	0.72	0.6301	494671