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	0.8	1.82731841023	43.78	44.8904	42.84	512116	43.84614287	CS
4	3.22	7.78529980658	41.36	44.8904	38.79	551353	41.83169349	CS
12	9	25.2951096121	35.58	44.8904	35.23	500814	40.0291564	CS
26	8.93	25.049088359	35.65	44.8904	33.09	484931	37.94078442	CS
52	16.82	60.590778098	27.76	44.8904	27.64	523644	36.23931188	CS
156	18.84	73.1934731935	25.74	44.8904	19.33	350458	30.58156411	CS
260	14.44	47.9097544791	30.14	44.8904	19.33	255229	30.37839912	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
1782513300	44.58	0.51	1.16	44.15	44.61	43.615	908928
1782426900	44.07	0.47	1.08	44	44.8904	43.4201	417672
1782340500	43.6	0.5	1.16	43.11	44.235	42.84	387108
1782254100	43.1	-1.26	-2.84	43.93	44.41	43.04	505786
1782167700	44.36	0.59	1.35	43.78	44.865	43.3	737897
1781822100	43.77	1.15	2.70	42.92	44.1	42.74	1745760
1781735700	42.62	0.39	0.92	42.23	43.22	42.2	546580
1781649300	42.23	0.45	1.08	41.95	42.69	41.86	482380
1781562900	41.78	0.46	1.11	42.12	42.49	41.63	804196
1781303700	41.32	0.3	0.73	41.16	41.65	41.09	431888
1781217300	41.02	0.59	1.46	40.78	41.33	40.21	662765
1781130900	40.43	-0.11	-0.27	40.82	41.235	39.75	331481
1781044500	40.54	0.77	1.94	40.33	41.105	39.22	456429
1780958100	39.77	0.6	1.53	39.4	40.12	39.4	364155
1780698900	39.17	-0.38	-0.96	39.44	40.21	39.04	296192
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