Transcontinental Realty Investment Inc【TCI】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	9.15	23.6250968242	38.73	49.39	38.61	5874	40.92298476	CS
4	10.27	27.3065674023	37.61	49.39	35.67	4357	38.77691702	CS
12	12.9	36.8782161235	34.98	49.39	34.1	4835	38.35474776	CS
26	-10.04	-17.3342541436	57.92	58.91	31.48	4697	39.12106176	CS
52	4.13	9.44	43.75	59.65	31.48	3667	41.81541672	CS
156	10.96	29.6858071506	36.92	59.65	25.5	3973	34.81674462	CS
260	17.3	56.5729234794	30.58	59.65	25.5	4665	37.60719021	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
1782513600	49.85	8.19	19.66	42	49.85	41.3	44164
1782427200	41.66	0.17	0.41	41.64	42	40.58	5585
1782340800	41.49	0.98	2.42	41.34	42	40.12	4401
1782254400	40.51	0.33	0.82	41	41	40	10382
1782168000	40.18	0.89	2.27	38.73	40.18	38.61	3128
1781822400	39.29	2.95	8.12	37.07	39.44	37.07	10583
1781736000	36.34	-1.29	-3.43	37.3	38.4445	36.34	3735
1781649600	37.63	-0.84	-2.18	38.5	38.5	37.63	2734
1781563200	38.47	-3	-7.23	42.1	42.79	38.47	4413
1781304000	41.47	2.38	6.09	40	41.48	39.23	2719
1781217600	39.09	-0.09	-0.23	39.72	41.43	37.571	4241
1781131200	39.18	1.12	2.94	37.43	39.49	37.43	2283
1781044800	38.06	1.58	4.33	37.29	38.06	37.29	2967
1780958400	36.48	-0.53	-1.43	37.01	37.73	36.37	3349
1780699200	37.01	-0.59	-1.57	39	39	36.8	2778
1780612800	37.6	1.93	5.41	36.76	37.6	36	3277
1780526400	35.67	-2.34	-6.16	38	40.2	35.67	9241
1780440000	38.01	0	0.00	37.71	40.23	37.23	1830
1780353600	38.01	-0.75	-1.93	38.8	39.5	38.01	4062
1780094400	38.76	0.26	0.68	37.61	38.93	37.54	1069
1780008000	38.5	-1.64	-4.09	39.99	42.83	38.5	1770
1779921600	40.14	0.05	0.12	39.79	42.99	39.79	3609
1779835200	40.09	4.09	11.36	35.97	44.2	35.97	16300
1779489600	36	0.08	0.22	36.49	36.49	36	2449
1779403200	35.92	-0.15	-0.42	35.59	36.11	35.59	2658
1779316800	36.07	-0.66	-1.80	36.61	36.79	36.07	1409
1779230400	36.73	2.03	5.85	34.32	37.42	34.32	2788
1779144000	34.7	0	0.00	34.8	36.38	34.7	928
1778884800	34.7	-1.01	-2.83	35.23	36.88	34.7	1418
1778798400	35.71	0.7	2.00	35.71	35.96	35.71	814
1778712000	35.01	-0.08	-0.23	34.89	35.01	34.35	3771
1778625600	35.09	-0.04	-0.11	35.08	35.68	34.1	4210
1778539200	35.13	-0.55	-1.54	35.36	36.33	34.58	3323
1778280000	35.68	-0.97	-2.65	36.65	36.65	35.68	891
1778193600	36.65	0.33	0.91	36.9	36.9	35.5101	2399
1778107200	36.32	0.54	1.51	35.75	36.995	35.03	6186
1778020800	35.78	-0.21	-0.58	35.5	35.78	35.19	6464
1777934400	35.99	-0.27	-0.74	36.26	36.75	35.94	2356
1777675200	36.26	0.84	2.37	36.05	37.15	35.33	3003
1777588800	35.42	-1.8	-4.84	37.5	37.5	35.2252	3103
1777502400	37.22	-0.42	-1.12	37.03	38	37.03	3438
1777416000	37.64	0.75	2.03	37.63	38.38	37.43	2170
1777329600	36.89	0.32	0.88	36.78	36.89	35.5	2139
1777070400	36.57	0.9	2.52	35.01	36.57	35.01	3574
1776984000	35.67	0.29	0.82	35	36.14	35	3150
1776897600	35.38	0.15	0.43	35.29	35.93	35.04	5035
1776811200	35.23	-0.5	-1.40	35.81	36.33	35.23	4797
1776724800	35.73	-3.03	-7.82	38.68	39.31	35.26	18692
1776465600	38.76	-1.55	-3.85	40.16	40.4	38.76	4522
1776379200	40.31	0	0.00	40.33	40.46	40.31	626
1776292800	40.31	-0.69	-1.68	40.16	41.23	40.16	3856
1776206400	41	0.76	1.89	40.12	41	39.51	14505
1776120000	40.24	0.22	0.55	39.89	41.19	39.54	6233
1775860800	40.02	-1.89	-4.51	42.22	43.02	39.77	6317
1775774400	41.91	0.76	1.85	40.9	42.88	40.47	11104
1775688000	41.15	5.38	15.04	36.5	41.51	36.5	24550
1775601600	35.77	0.34	0.96	35.73	37.65	35.73	5089
1775515200	35.43	0.07	0.20	34.98	36	34.98	3147
1775169600	35.36	0.68	1.96	34.16	35.5	33.5	13129
1775083200	34.68	-0.2	-0.57	35.11	35.5	34	12570
1774996800	34.88	-0.28	-0.80	35.63	36	34.66	9739
1774910400	35.16	0.53	1.53	34.97	35.93	34.25	3258
1774651200	34.63	0.57	1.67	33.75	34.76	33.75	12561