Trimble Inc【TRMB】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	1.6052535571	54.82	58.3	54.16	3578281	56.76412954	CS
4	-5.93	-9.62193736816	61.63	61.96	52.8	2885725	56.33380811	CS
12	-10.81	-16.2531950083	66.51	70.8	52.8	2102237	61.62908873	CS
26	-28.12	-33.5480792174	83.82	84.42	52.8	1960180	66.54039961	CS
52	-16.12	-22.4450013924	71.82	87.5	52.8	1703939	72.35720584	CS
156	6.2	12.5252525253	49.5	87.5	39.57	1496122	64.08976767	CS
260	-23.91	-30.0339153373	79.61	96.4874	39.57	1373940	65.04391985	CS

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
1780612500	55.7	0.18	0.32	56.225	57.35	55.61	2708017
1780526100	55.52	-2.22	-3.84	57.2	57.29	55.205	2365995
1780439700	57.74	-0.41	-0.71	57.52	57.96	55.97	2846983
1780353300	58.15	1.74	3.08	56.77	58.3	56.08	3780354
1780094100	56.41	1.49	2.71	54.82	56.86	54.16	6190058
1780007700	54.92	0.04	0.07	54.69	55.365	54.12	2463455
1779921300	54.88	-1.44	-2.56	56.1	56.23	54.455	2272052
1779834900	56.32	-0.02	-0.04	56.18	56.635	55	2402525
1779489300	56.34	0.39	0.70	56.09	57.74	56.07	2181619
1779402900	55.95	-0.02	-0.04	55.13	56.28	54.83	2497416
1779316500	55.97	1.41	2.58	54.3	56.01	52.8	3021871
1779230100	54.56	-0.46	-0.84	55.03	56.4	54.22	3618484
1779143700	55.02	-0.11	-0.20	55.15	55.61	54.65	2200751
1778884500	55.13	-0.63	-1.13	55.83	56.18	54.84	2356859
1778798100	55.76	0.86	1.57	55.46	56.305	54.99	3291700
1778711700	54.9	-1.61	-2.85	56.34	56.8627	54.5975	2375114
1778625300	56.51	-1.53	-2.64	58.13	58.265	56.355	2573287
1778538900	58.04	-2.76	-4.54	60.4	60.68	57.28	2618820
1778279700	60.8	-1.05	-1.70	61.63	61.96	59.845	3066327
1778193300	61.85	-1.57	-2.48	64.7	64.915	61.6	3707348
1778106900	63.42	-4.95	-7.24	69.79	69.79	63.23	4417351
1778020500	68.37	-0.15	-0.22	68.58	69.13	67.69	1658095
1777934100	68.52	0.1	0.15	68.18	69.06	67.885	1743972
1777674900	68.42	1.1	1.63	68.57	68.9	66.76	2028403
1777588500	67.32	1.04	1.57	66.18	67.39	65.64	1698721
1777502100	66.28	-0.36	-0.54	66.2	66.54	65.825	1267177
1777415700	66.64	-0.53	-0.79	66.94	67.98	66.474999	1681116
1777329300	67.17	-0.18	-0.27	67.23	67.9	66.489999	1623904
1777070100	67.35	0.31	0.46	67.29	67.57	66.5759	1292392
1776983700	67.04	-2.05	-2.97	68.02	68.29	65.84	1484032
1776897300	69.09	0.12	0.17	69.38	70.04	68.63	1121616
1776810900	68.97	-0.53	-0.76	69.56	70.8	68.9	1482063
1776724500	69.5	0.21	0.30	68.74	69.82	68.46	1104720
1776465300	69.29	1.62	2.39	69.55	70.14	68.91	1520227
1776378900	67.67	0.88	1.32	67.01	67.79	66.7201	1576720
1776292500	66.79	0.28	0.42	66.51	67.49	66.144999	1463000
1776206100	66.51	-0.38	-0.57	66.94	67.915	65.709999	1563390
1776119700	66.89	2.12	3.27	64.58	67	64.37	1940603
1775860500	64.769999	-0.65	-0.99	65.42	65.47	63.77	1626723
1775774100	65.42	-1.32	-1.98	66.095	66.129999	64.25	1563651
1775687700	66.739999	2.53	3.94	67.645	67.73	66.68	1555759
1775601300	64.209999	-0.86	-1.32	64.58	65.03	63.46	2023484
1775514900	65.069999	-0.05	-0.08	65.069999	65.47	64.64	1261304
1775169300	65.12	0.04	0.06	64.01	66.31	63.74	1268617
1775082900	65.08	-0.15	-0.23	65.62	65.91	63.97	1863641
1774996500	65.23	2.69	4.30	62.995	65.4	62.74	1137542
1774910100	62.54	-0.43	-0.68	63.94	64.1365	62.01	2366286
1774650900	62.97	-2.48	-3.79	64.59	65.379999	62.695	1671533
1774564500	65.45	-0.42	-0.64	65.4	66.65	65.14	1420124
1774478100	65.87	0.49	0.75	66.319999	66.75	64.5	1417388
1774391700	65.379999	-1.45	-2.17	65.989999	66.295	64.5901	2191603
1774305300	66.83	1.12	1.70	67.28	67.99	66.79	2078263
1774046100	65.709999	-0.97	-1.45	66.51	66.51	65.069999	3673297
1773959700	66.68	1.15	1.75	64.73	67.215	64.73	2175688
1773873300	65.53	-1.56	-2.33	66.03	66.98	65.239999	2391602
1773786900	67.09	0.49	0.74	67.06	68.42	66.425	1130227
1773700500	66.599999	0.13	0.20	67.32	67.9899	66.4	1377378
1773441300	66.465	0.31	0.46	66.51	67.165	65.569999	1412520
1773354900	66.16	-1.44	-2.13	66.73	67.797	65.739999	2170270
1773268500	67.6	-1.39	-2.01	68.92	69.665	67.135	1539821
1773182100	68.99	-1.46	-2.07	70.45	70.73	67.921	1431311
1773095700	70.45	0.37	0.53	69.55	70.76	67.9342	1800940
1772840100	70.08	-0.38	-0.54	68.97	70.33	68.78	2014913
1772753700	70.46	0.54	0.77	69.22	70.82	69.07	1946178