TrustCo Bank Corporation of NY【TRST】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	-2.83	-5.13891410932	55.07	55.6	51.35	167170	53.42490494	CS
4	2.39	4.79438314945	49.85	55.6	49.51	134608	52.44301573	CS
12	9.35	21.7999533691	42.89	55.6	42.55	104280	49.16580599	CS
26	9.34	21.7715617716	42.9	55.6	40.3258	116386	46.00987516	CS
52	21.66	70.8306082407	30.58	55.6	30.39	111410	42.03083664	CS
156	21.7	71.0543549443	30.54	55.6	23.78	91291	35.19516687	CS
260	16.89	47.7793493635	35.35	55.6	23.78	87334	34.44707145	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
1781822100	52.24	0.57	1.10	52.4	52.63	51.77	233927
1781735700	51.67	-1.12	-2.12	52.71	53.53	51.35	152390
1781649300	52.79	-0.26	-0.49	53.24	54.2999	52.63	227928
1781562900	53.05	-2.2	-3.98	55.3	55.415	52.955	166087
1781303700	55.25	0.36	0.66	55.19	55.6	55.095	139839
1781217300	54.89	0.2	0.37	55.07	55.4	54.31	149608
1781130900	54.69	0.77	1.43	54.19	55	54.005	123785
1781044500	53.92	0.73	1.37	53.4	54.48	53.12	134753
1780958100	53.19	0.66	1.26	52.96	53.65	52.66	135253
1780698900	52.53	-0.13	-0.25	52.36	52.98	52.33	133494
1780612500	52.66	1.87	3.68	51.39	52.86	51.07	121697
1780526100	50.79	-1.28	-2.46	51.79	51.98	50.72	141328
1780439700	52.07	1.1	2.16	50.71	52.25	50.71	121017
1780353300	50.97	-0.84	-1.62	51.41	51.57	50.46	179471
1780094100	51.81	0.45	0.88	51.36	51.93	51.36	108549
1780007700	51.36	0.56	1.10	50.57	51.48	50.57	102329
1779921300	50.8	-0.57	-1.11	51.37	52.19	50.51	102654
1779834900	51.37	1.11	2.21	50.37	51.43	50.37	114271
1779489300	50.26	-0.18	-0.36	50.64	51.07	50.21	89992
1779402900	50.44	0.16	0.32	49.85	50.59	49.51	113102
1779316500	50.28	0.97	1.97	49.19	50.36	49.115	117203
1779230100	49.31	0	0.00	49.06	49.56	48.81	74663
1779143700	49.31	0.93	1.92	48.46	49.46	48.46	73809
1778884500	48.38	-0.66	-1.35	48.99	49.26	48.29	124295
1778798100	49.04	0.63	1.30	48.61	49.265	48.39	80890
1778711700	48.41	-0.36	-0.74	48.44	48.8899	48.06	101872
1778625300	48.77	0.26	0.54	48.4	48.97	47.79	118497
1778538900	48.51	-0.55	-1.12	49.04	49.24	48.39	78075
1778279700	49.06	0.63	1.30	48.35	49.21	48.25	55762
1778193300	48.43	-0.19	-0.39	48.67	49.11	48.16	94877
1778106900	48.62	0.54	1.12	48.15	48.76	48.15	81583
1778020500	48.08	0.55	1.16	47.55	48.71	47.41	51547
1777934100	47.53	-0.53	-1.10	47.74	48.45	47.34	74158
1777674900	48.06	0.46	0.97	47.61	48.36	47.31	84160
1777588500	47.6	0.77	1.64	46.46	47.98	46.31	80471
1777502100	46.83	-0.81	-1.70	47.3	47.58	46.78	94018
1777415700	47.64	0.65	1.38	47.13	47.98	45.7	103941
1777329300	46.99	0.84	1.82	46.03	47.16	45.33	80273
1777070100	46.15	-0.33	-0.71	46.29	46.455	45.93	74593
1776983700	46.48	1.42	3.15	45.24	46.55	44.95	74021
1776897300	45.06	-1.24	-2.68	46.28	46.83	44.28	114667
1776810900	46.3	-0.31	-0.67	46.51	46.89	46.085	108099
1776724500	46.61	0.23	0.50	46.35	46.76	46.085	84009
1776465300	46.38	0.65	1.42	46.23	47.35	46.17	91752
1776378900	45.73	-0.46	-1.00	46.12	46.36	45.62	63253
1776292500	46.19	-0.48	-1.03	46.6	46.9075	45.89	75346
1776206100	46.67	-0.21	-0.45	46.8	46.9	46.18	92254
1776119700	46.88	0.46	0.99	46.42	47.06	46.05	112271
1775860500	46.42	-0.4	-0.85	46.79	46.79	46.07	58987
1775774100	46.82	0.62	1.34	45.87	47.03	45.86	113409
1775687700	46.2	0.93	2.05	46.395	46.585	45.91	126648
1775601300	45.27	0.44	0.98	44.8	45.4	44.315	95580
1775514900	44.83	0.31	0.70	44.32	44.86	44.17	83929
1775169300	44.52	0.46	1.04	43.62	44.56	43.38	122427
1775082900	44.06	0.28	0.64	43.78	44.835	43.78	95724
1774996500	43.78	0.65	1.51	43.64	44.02	43.24	77655
1774910100	43.13	0.38	0.89	43.17	43.39	42.55	100022
1774650900	42.75	-0.63	-1.45	43.16	43.35	42.69	89506
1774564500	43.38	0.21	0.49	42.89	43.49	42.71	66462
1774478100	43.17	-0.23	-0.53	43.63	43.84	42.97	124449
1774391700	43.4	0.21	0.49	42.94	43.745	42.4	124381
1774305300	43.19	0.53	1.24	43.66	44.17	43.1	170863
1774046100	42.66	-0.39	-0.91	43.05	43.365	42.24	484081
1773959700	43.05	0.76	1.80	41.93	43.31	41.84	174237