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	3.21	6.44190246839	49.83	53.57	49.235	3408039	51.20422557	CS
4	-3.185	-5.66473988439	56.225	57.35	47.92	3513473	50.8694507	CS
12	-13.055	-19.751872305	66.095	70.8	47.92	2697139	56.43238503	CS
26	-25.82	-32.7415673345	78.86	81.95	47.92	2319138	62.03997195	CS
52	-23.45	-30.657602301	76.49	87.5	47.92	1860665	69.32443386	CS
156	0.52	0.990099009901	52.52	87.5	39.57	1554981	63.58548772	CS
260	-29.95	-36.0886853838	82.99	96.4874	39.57	1409080	64.35143087	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
1783031700	53.04	0.46	0.87	52.95	53.55	52.63	3028588
1782945300	52.58	1.4	2.74	51.88	53.57	51.77	4416146
1782858900	51.18	0.41	0.81	50.34	51.36	50.04	2653235
1782772500	50.77	0.07	0.14	51.11	51.53	49.98	3069475
1782513300	50.7	0.46	0.92	50.08	51.115	50.08	4295540
1782426900	50.24	0.1	0.20	49.83	50.835	49.235	2605800
1782340500	50.14	0.95	1.93	49.14	50.75	48.88	3260656
1782254100	49.19	-0.04	-0.08	49.25	49.94	48.72	2933474
1782167700	49.23	0.07	0.14	48.84	49.91	48.46	3334771
1781822100	49.16	0.29	0.59	49.01	49.58	47.92	9376569
1781735700	48.87	-1.91	-3.76	50.22	51.57	48.78	3597680
1781649300	50.78	0.57	1.14	50.25	51.61	49.9	3179191
1781562900	50.21	-0.21	-0.42	51.27	51.532961	49.88	3107586
1781303700	50.42	0.42	0.84	50	50.565	49.17	2707162
1781217300	50	-0.6	-1.19	50.47	50.69	48.9	3160424
1781130900	50.6	-2.35	-4.44	52.55	52.635	50.57	3106161
1781044500	52.95	-0.68	-1.27	53.66	54.37	51.92	3674221
1780958100	53.63	-0.56	-1.03	54.19	54.31	53.47	3206505
1780698900	54.19	-1.51	-2.71	55.69	55.82	53.7901	2363382
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	2572718
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	3063981
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	1680716
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	1455468
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