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	-0.1	-0.183217295713	54.58	55.54	53.39	84626	54.36014543	CS
4	-0.71	-1.2864649393	55.19	56.665	51.35	136735	53.79224248	CS
12	8.25	17.8455548345	46.23	56.665	44.28	113154	51.36583788	CS
26	13.02	31.4037626628	41.46	56.665	41.24	118027	47.40919755	CS
52	19.28	54.7727272727	35.2	56.665	32.62	112648	43.23296766	CS
156	25.74	89.5615866388	28.74	56.665	23.78	92036	35.78363719	CS
260	21.36	64.4927536232	33.12	56.665	23.78	87832	34.7650751	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
1783722900	54.48	0.02	0.04	54.31	54.9	54.135	59436
1783636500	54.46	1.01	1.89	53.39	54.71	53.39	80189
1783550100	53.45	-1.26	-2.30	54.66	54.815	53.45	93897
1783463700	54.71	-0.26	-0.47	54.96	55.54	54.59	87763
1783377300	54.97	0.43	0.79	54.58	55.06	54.17	76655
1783031700	54.54	-1.2	-2.15	56.04	56.665	54.43	81725
1782945300	55.74	0.83	1.51	54.95	56.15	54.69	137426
1782858900	54.91	0.71	1.31	54.31	54.97	53.82	89476
1782772500	54.2	-0.46	-0.84	54.35	54.54	53.61	117365
1782513300	54.66	0.4	0.74	54.26	54.85	53.975	282869
1782426900	54.26	0.37	0.69	53.86	54.6	53.83	90319
1782340500	53.89	0.32	0.60	53.81	54.27	53.555	173134
1782254100	53.57	0.76	1.43	52.82	53.91	52.82	113730
1782167700	52.815	0.57	1.10	52.25	53.43	52.14	116515
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	46.86	45.89	74821
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