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	-0.07	-0.413711583924	16.92	17.31	16.68	1199831	16.94926145	CS
4	-0.1	-0.589970501475	16.95	17.345	16.445	1012945	16.918608	CS
12	2.28	15.6485929993	14.57	17.38	14.235	1121525	16.06363254	CS
26	1.54	10.0587851078	15.31	17.38	14.13	1232079	15.71990415	CS
52	2.23	15.2530779754	14.62	17.38	13.78	1010793	15.46561987	CS
156	3.46	25.8401792382	13.39	17.38	12.97	654457	15.0013422	CS
260	2.14	14.5479265806	14.71	20.2569	10.23	468774	14.79927348	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
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	1610586
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
1775082900	14.79	0.08	0.54	14.84	14.84	14.5	1094844
1774996500	14.71	0.34	2.37	14.55	14.7499	14.455	1308064
1774910100	14.37	0.08	0.56	14.33	14.51	14.31	1198295
1774650900	14.29	-0.24	-1.65	14.45	14.49	14.235	1310129
1774564500	14.53	-0.1	-0.68	14.55	14.83	14.47	880612
1774478100	14.63	0.16	1.11	14.54	14.7	14.5	871755
1774391700	14.47	-0.15	-1.03	14.66	14.66	14.39	901417
1774305300	14.62	0.28	1.95	14.44	14.74	14.265	1305533
1774046100	14.34	-0.3	-2.05	14.615	14.72	14.34	737218
1773959700	14.64	0.08	0.55	14.57	14.68	14.51	1065878
1773873300	14.56	-0.03	-0.21	14.55	14.71	14.53	1089701
1773786900	14.59	0.41	2.89	14.29	14.66	14.285	1622722
1773700500	14.18	-0.24	-1.66	14.33	14.39	14.13	1784499
1773441300	14.42	-0.27	-1.84	14.58	14.69	14.41	1120328
1773354900	14.69	-0.11	-0.74	14.68	14.7999	14.63	1274795
1773268500	14.8	-0.09	-0.60	14.98	15.02	14.7	1137080