Triumph Financial Inc【TFIN】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	5.175	7.22967309304	71.58	77.9	71.2647	213955	75.02679765	CS
4	6.545	9.32203389831	70.21	77.9	67.94	227945	72.7964008	CS
12	17.305	29.1084945332	59.45	77.9	59.01	258889	67.5489973	CS
26	12.445	19.3515782926	64.31	77.9	53.48	244611	64.87340678	CS
52	23.255	43.4672897196	53.5	77.9	46.43	244580	61.41732955	CS
156	23.255	43.4672897196	53.5	77.9	46.43	244580	61.41732955	CS
260	23.255	43.4672897196	53.5	77.9	46.43	244580	61.41732955	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
1782427200	76.77	1.14	1.51	75.08	77.9	75.08	230879
1782340800	75.63	1.66	2.24	74.21	76.295	74.05	260825
1782254400	73.97	0.95	1.30	72.76	74.94	72.4	179899
1782168000	73.02	0.95	1.32	71.58	73.44	71.2647	184215
1781822400	72.07	1.06	1.49	71.44	72.34	71.42	379647
1781736000	71.01	-3.02	-4.08	73.62	74.365	70.81	282477
1781649600	74.03	-0.74	-0.99	75.92	76.07	73.935	160570
1781563200	74.77	-0.91	-1.20	76.5	77.5	74.51	262164
1781304000	75.68	1.04	1.39	74.33	76.66	74.03	253057
1781217600	74.64	1.57	2.15	73.28	74.88	72.325	177862
1781131200	73.07	0.48	0.66	72.43	74.935	72.17	261417
1781044800	72.59	1.33	1.87	72.09	74.125	70.8	208158
1780958400	71.26	-0.01	-0.01	71.07	73	71.07	188724
1780699200	71.27	0.08	0.11	70.28	72.49	70.28	164078
1780612800	71.19	2.89	4.23	68.71	72	68.71	247768
1780526400	68.3	-3.86	-5.35	71.93	71.93	67.94	279803
1780440000	72.16	0.65	0.91	71.03	72.445	71.03	175607
1780353600	71.51	0.26	0.36	70.84	71.63	68.83	188588
1780094400	71.25	0.7	0.99	70.21	71.8548	70.06	245218
1780008000	70.55	0.38	0.54	70.63	70.95	69.26	179734
1779921600	70.17	0.76	1.09	68.91	71.48	68.64	250162
1779835200	69.41	2.64	3.95	67.069999	69.42	66.739999	227585
1779489600	66.769999	0.11	0.17	66.58	67.21	66.28	139987
1779403200	66.66	1.15	1.76	64.83	66.95	64.14	188557
1779316800	65.51	3.01	4.82	62.61	65.56	61.64	210039
1779230400	62.5	-0.76	-1.20	63.26	63.385	62.03	205373
1779144000	63.26	1.66	2.69	61.2	63.84	61.2	248908
1778884800	61.6	-2.04	-3.21	63.44	64.12	60.46	276150
1778798400	63.64	-0.73	-1.13	64.489999	65.9434	62.93	329662
1778712000	64.37	-0.05	-0.08	63.98	64.64	63.16	293024
1778625600	64.42	-0.43	-0.66	64.739999	65.89	63.91	227523
1778539200	64.849999	-1.67	-2.51	66.58	66.83	64.47	249767
1778280000	66.519999	-0.93	-1.38	67.21	67.63	66.5	233803
1778193600	67.45	0.23	0.34	67.49	68.3537	66.989999	227555
1778107200	67.22	-0.14	-0.21	68.3	69.24	67.16	331834
1778020800	67.36	1.68	2.56	65.59	67.555	65.59	227384
1777934400	65.68	-1.87	-2.77	66.86	68.032	65.065	243964
1777675200	67.55	-0.13	-0.19	67.28	68.99	66.8375	275122
1777588800	67.68	0.86	1.29	67.36	67.885	66.459999	186890
1777502400	66.819999	-0.83	-1.23	67.95	67.95	65.97	266712
1777416000	67.65	-0.75	-1.10	68.85	69.615	66.67	333079
1777329600	68.4	0.84	1.24	67.01	68.855	67	263443
1777070400	67.56	0.24	0.36	68.53	68.53	65.68	333809
1776984000	67.32	4.4	6.99	66.69	68.94	64.715	731984
1776897600	62.92	-4.2	-6.26	66.78	67.66	60.99	690756
1776811200	67.12	0.28	0.42	66.7	67.79	65.59	334764
1776724800	66.84	0.46	0.69	65.89	67.885	65.595	229626
1776465600	66.379999	2.8	4.40	64.45	68.7	64.45	273635
1776379200	63.58	1.18	1.89	61.99	63.64	61.835	256847
1776292800	62.4	0.5	0.81	61.99	62.625	60.78	280142
1776206400	61.9	0.09	0.15	61.7	62.115	60.55	193103
1776120000	61.81	-0.22	-0.35	61.6	62.19	60.78	197371
1775860800	62.03	-2.09	-3.26	64.54	64.54	62	169398
1775774400	64.12	1.81	2.90	62.5	64.694999	61.855	329427
1775688000	62.31	1.59	2.62	64.739999	64.739999	62.13	384263
1775601600	60.72	-0.06	-0.10	60.78	61.95	60.46	259430
1775515200	60.78	0.83	1.38	59.45	61.21	59.01	144903
1775169600	59.95	-0.3	-0.50	59.04	60.94	58	142581
1775083200	60.25	0.59	0.99	59.8	62.24	59.8	197693
1774996800	59.66	3.11	5.50	57.95	60.22	57.485	264974
1774910400	56.55	0.88	1.58	56.01	56.785	55.25	239345
1774651200	55.67	-1.98	-3.43	57.11	57.65	55.51	162391
1774564800	57.65	-0.22	-0.38	57.2	57.835	56.92	169192