Trinity Capital Inc【TRIN】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	0.88	5.20402128918	16.91	18.076	16.785	1249386	17.53817028	CS
4	0.87	5.14184397163	16.92	18.076	16.68	1095858	17.09106614	CS
12	2.73	18.1274900398	15.06	18.076	15.02	1115902	16.63295711	CS
26	3.09	21.0204081633	14.7	18.076	14.13	1230344	15.91871829	CS
52	3.76	26.7997148967	14.03	18.076	14.0206	1032582	15.61237678	CS
156	4.5	33.8600451467	13.29	18.076	12.5	673566	15.07769195	CS
260	3.4	23.6275191105	14.39	20.2569	10.23	482726	14.8591498	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
1782945300	17.9	0.01	0.06	17.88	18.076	17.84	1033933
1782858900	17.89	0.16	0.90	17.73	18.035	17.7	1254874
1782772500	17.73	0.69	4.05	17.1	17.76	17.08	1874116
1782513300	17.04	0.14	0.83	16.84	17.1	16.84	1105928
1782426900	16.9	0.06	0.36	16.91	16.995	16.785	978078
1782340500	16.84	-0.05	-0.30	16.89	16.9225	16.75	1003091
1782254100	16.89	0.01	0.06	16.88	16.965	16.8	818089
1782167700	16.88	0.05	0.30	16.9	17.08	16.835	1101488
1781822100	16.83	0.06	0.36	16.9	16.93	16.715	1394499
1781735700	16.77	-0.13	-0.77	16.86	17.01	16.719999	752563
1781649300	16.9	0.01	0.06	16.92	17.05	16.875	792988
1781562900	16.89	0	0.00	17.03	17.13	16.87	1064102
1781303700	16.89	-0.01	-0.06	16.96	16.96	16.719999	739923
1781217300	16.9	-0.1	-0.59	16.86	16.975	16.76	908482
1781130900	17	-0.01	-0.06	17.1	17.31	17	1432717
1781044500	17.01	0.29	1.73	16.88	17.06	16.77	1194570
1780958100	16.719999	-0.16	-0.95	16.88	16.98	16.68	1311305
1780698900	16.88	-0.31	-1.80	17.14	17.21	16.7601	1098953
1780612500	17.19	0.3	1.78	16.92	17.215	16.9	961609
1780526100	16.89	-0.4	-2.31	17.18	17.19	16.82	1012575
1780439700	17.29	0.12	0.70	17.18	17.345	17.09	827856
1780353300	17.17	0.31	1.84	16.84	17.255	16.84	1637646
1780094100	16.86	0.04	0.24	16.83	17.05	16.79	1161472
1780007700	16.82	-0.06	-0.36	16.8	16.955	16.8	761533
1779921300	16.88	-0.02	-0.12	16.87	16.97	16.8319	616862
1779834900	16.9	0.41	2.49	16.68	16.96	16.584399	978253
1779489300	16.489999	-0.12	-0.72	16.649999	16.76	16.445	885833
1779402900	16.61	-0.26	-1.54	16.91	16.99	16.565	824103
1779316500	16.87	0.28	1.69	16.7	16.9399	16.59	834460
1779230100	16.59	-0.42	-2.47	16.99	17.02	16.59	772391
1779143700	17.01	0.16	0.95	16.825	17.05	16.76	992746
1778884500	16.85	-0.25	-1.46	16.79	16.935	16.73	813363
1778798100	17.1	0.28	1.66	16.95	17.185	16.835	1127702
1778711700	16.82	-0.1	-0.59	16.89	17	16.79	1003594
1778625300	16.92	0.13	0.77	16.79	16.94	16.692499	891014
1778538900	16.79	-0.2	-1.18	17.04	17.04	16.77	1389336
1778279700	16.99	-0.03	-0.18	17.12	17.17	16.91	1359528
1778193300	17.02	-0.26	-1.50	17.37	17.37	16.885	1560212
1778106900	17.28	0.31	1.83	17	17.38	16.88	2026189
1778020500	16.97	0.16	0.95	16.87	17	16.649999	1244166
1777934100	16.81	0.18	1.08	16.55	16.84	16.48	981438
1777674900	16.629999	0.02	0.12	16.629999	16.735	16.5701	1044412
1777588500	16.61	0.44	2.72	16.219999	16.695	16.149999	1448128
1777502100	16.17	-0.01	-0.06	16.19	16.27	16.035	727756
1777415700	16.18	0.27	1.70	15.94	16.215	15.8802	663303
1777329300	15.91	0.07	0.44	15.84	15.9335	15.7	854952
1777070100	15.84	0.24	1.54	15.64	15.85	15.61	910625
1776983700	15.6	-0.44	-2.74	16.04	16.09	15.53	1684967
1776897300	16.04	0.2	1.26	15.97	16.16	15.965	756890
1776810900	15.84	-0.38	-2.34	16.26	16.32	15.835	1063405
1776724500	16.219999	0.05	0.31	16.07	16.27	16.01	964948
1776465300	16.17	0.44	2.80	15.89	16.204999	15.88	1444721
1776378900	15.73	0.06	0.38	15.67	15.94	15.58	1315105
1776292500	15.67	0.17	1.10	15.37	15.6973	15.37	1629651
1776206100	15.5	0.28	1.84	15.34	15.51	15.34	1469668
1776119700	15.22	0.1	0.66	15.12	15.2536	15.03	1759110
1775860500	15.12	0.03	0.20	15.15	15.23	15.075	831970
1775774100	15.09	0.02	0.13	15.06	15.255	15.02	1629140
1775687700	15.07	0.06	0.40	15.295	15.305	14.935	1238168
1775601300	15.01	-0.13	-0.86	15.1	15.1699	14.98	875489
1775514900	15.14	0.16	1.07	15	15.19	14.99	1147342
1775169300	14.98	0.19	1.28	14.64	14.99	14.6102	1232608