TriMas Corporation【TRS】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	-2.19	-5.29497098646	41.36	41.68	38.79	461084	39.77589838	CS
4	-2.87	-6.82683158896	42.04	43.715	36.82	450175	40.19454572	CS
12	3.51	9.84296130118	35.66	43.715	33.09	477815	38.13058757	CS
26	6.45	19.7127139364	32.72	43.715	32.635	478394	36.81618369	CS
52	13.37	51.8217054264	25.8	43.715	25.58	506835	35.45051687	CS
156	12.51	46.9242310578	26.66	43.715	19.33	339632	30.12590712	CS
260	6.56	20.1165286722	32.61	43.715	19.33	250327	30.03014316	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	39.55	0.47	1.20	39.47	39.885	39.06	881559
1780526100	39.08	-1.03	-2.57	39.84	40.26	38.79	523458
1780439700	40.11	0.12	0.30	40.02	40.73	39.84	314901
1780353300	39.99	-0.94	-2.30	40.35	40.56	39.56	231407
1780094100	40.93	-0.48	-1.16	41.36	41.68	40.475	354096
1780007700	41.41	0.25	0.61	40.8	41.62	40.37	591034
1779921300	41.16	0.03	0.07	41.48	41.59	40.42	411651
1779834900	41.13	1.01	2.52	40.6	41.44	40.15	441169
1779489300	40.12	1.02	2.61	39.22	40.2	38.9088	451717
1779402900	39.1	-0.11	-0.28	38.84	39.35	38.13	435664
1779316500	39.21	1.71	4.56	37.79	39.325	37.25	527497
1779230100	37.5	-0.71	-1.86	38.12	38.15	36.82	317807
1779143700	38.21	0.18	0.47	38.3	38.59	37.61	296722
1778884500	38.03	-1.94	-4.85	39.83	39.83	38.01	308646
1778798100	39.97	0.04	0.10	39.91	40.32	39.62	316850
1778711700	39.93	-0.97	-2.37	40.9	41.01	39.5116	454591
1778625300	40.9	-0.69	-1.66	41.18	41.2	40.18	421130
1778538900	41.59	-1.13	-2.65	42.72	42.9	41.57	656482
1778279700	42.72	0.84	2.01	42.04	43.715	41.51	616936
1778193300	41.88	0.27	0.65	41.73	42.23	41.12	875161
1778106900	41.61	0.15	0.36	42.17	42.48	41.58	615963
1778020500	41.46	2.35	6.01	39.33	42.08	39.21	666409
1777934100	39.11	0.58	1.51	38.16	39.655	38.16	656413
1777674900	38.53	1.51	4.08	37.39	39.075	36.905	764246
1777588500	37.02	0.94	2.61	36.59	38.5	35.35	820155
1777502100	36.08	-0.7	-1.90	36.69	37.03	35.92	320944
1777415700	36.78	-0.8	-2.13	37.7	37.85	36.515	529780
1777329300	37.58	0.66	1.79	36.78	37.77	36.185	417235
1777070100	36.92	0.72	1.99	36.09	36.94	35.679	423772
1776983700	36.2	0.02	0.06	36.33	36.555	35.9	402372
1776897300	36.18	-1.15	-3.08	37.54	37.63	36.135	466584
1776810900	37.33	-0.94	-2.46	38.28	38.88	37.27	333146
1776724500	38.27	0.03	0.08	38.18	38.53	37.66	469439
1776465300	38.24	1.01	2.71	37.82	38.69	37.63	399486
1776378900	37.23	-0.42	-1.12	37.49	37.78	37.055	299594
1776292500	37.65	-1.38	-3.54	38.88	38.88	37.29	373826
1776206100	39.03	0.18	0.46	38.95	39.3299	38.555	311749
1776119700	38.85	0.31	0.80	38.27	38.96	38	331380
1775860500	38.54	-0.09	-0.23	38.74	38.865	38.2747	241769
1775774100	38.63	0.72	1.90	37.54	38.785	37.23	332470
1775687700	37.91	1.73	4.78	37.48	37.945	37	775900
1775601300	36.18	0.73	2.06	35.39	36.45	35.38	477153
1775514900	35.45	-0.23	-0.64	35.58	35.975	35.23	517426
1775169300	35.68	-0.67	-1.84	35.8	36.25	35.19	605938
1775082900	36.35	0.41	1.14	36.24	36.76	35.8	688642
1774996500	35.94	0.39	1.10	36	36.37	35.48	541532
1774910100	35.55	-0.12	-0.34	36.18	36.3	35.47	349390
1774650900	35.67	-0.95	-2.59	36.07	36.64	35.37	316656
1774564500	36.62	-0.55	-1.48	36.97	37.515	36.59	333430
1774478100	37.17	0.56	1.53	36.92	37.53	36.665	409170
1774391700	36.61	1.3	3.68	35.04	36.62	35.015	549270
1774305300	35.31	1.27	3.73	35.07	35.615	35.0029	749731
1774046100	34.04	-0.07	-0.21	34.04	34.37	33.675	441578
1773959700	34.11	-0.01	-0.03	33.71	34.24	33.09	429707
1773873300	34.12	-1.02	-2.90	34.71	35.1	34.08	613340
1773786900	35.14	-0.33	-0.93	35.83	35.83	34.665	453027
1773700500	35.47	0.43	1.23	35.43	35.77	35.0768	466429
1773441300	35.04	-0.25	-0.71	35.66	36.02	34.71	389717
1773354900	35.29	-1.64	-4.44	36.46	36.925	34.93	456447
1773268500	36.93	-1.18	-3.10	37.69	38.35	36.87	468259
1773182100	38.11	1.36	3.70	36.98	39.2499	36.95	621003
1773095700	36.75	-0.69	-1.84	36.76	37.2	36.39	717768
1772840100	37.44	-1.25	-3.23	38.55	38.55	37	573584
1772753700	38.69	-0.83	-2.10	39.28	39.695	37.99	417685