Timken Co【TKR】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	4.67	3.68790965806	126.63	133.9999	123.87	977175	130.08216701	CS
4	14.05	11.9829424307	117.25	133.9999	107.15	1102458	121.2593312	CS
12	30.71	30.5298737449	100.59	133.9999	94.18	874384	111.96923523	CS
26	48.88	59.3059936909	82.42	133.9999	82.22	835683	104.28737778	CS
52	60.51	85.4781748835	70.79	133.9999	69.255	733189	92.17033749	CS
156	53.7	69.2010309278	77.6	133.9999	56.2	609867	83.92233621	CS
260	42.49	47.8437112938	88.81	133.9999	50.85	581474	78.86090755	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
1780699200	131.83	-1.83	-1.37	134	134.115	129.77	1106533
1780612800	133.66	1.84	1.40	131.82	133.9999	130.6	735585
1780526400	131.82	-0.08	-0.06	131.59	133.135	130.2901	863054
1780440000	131.9	5.36	4.24	127.92	132.385	127.92	1133797
1780353600	126.54	-1.44	-1.13	126.17	128.03	123.87	1156809
1780094400	127.98	1.2	0.95	126.63	128.61	126.065	996632
1780008000	126.78	-0.38	-0.30	126.16	126.83	123.73	746810
1779921600	127.16	-0.26	-0.20	127	128.3123	126.405	991412
1779835200	127.42	7.47	6.23	123	127.81	122.22	1903913
1779489600	119.95	1.02	0.86	120.32	121	118.715	1011424
1779403200	118.93	1.73	1.48	117.15	120.205	114.95	1318222
1779316800	117.2	7.84	7.17	110.38	118.35	110.255	1940360
1779230400	109.36	-3.37	-2.99	110.19	111	107.15	1294852
1779144000	112.73	-1.76	-1.54	114.98	115.6342	111.7815	984153
1778884800	114.49	-2.25	-1.93	116.56	116.56	113.445	1286380
1778798400	116.74	1	0.86	117.48	118.14	115.64	764366
1778712000	115.74	-1.38	-1.18	117.14	118.27	114.98	1264990
1778625600	117.12	-0.27	-0.23	116.81	117.17	114.01	712643
1778539200	117.39	-0.58	-0.49	118.54	119.19	115.945	1006699
1778280000	117.97	1.63	1.40	117.25	118.4	115.19	831545
1778193600	116.34	-3.36	-2.81	119.77	120.6475	116.01	1121750
1778107200	119.7	10.07	9.19	118.69	123.67	113	2211673
1778020800	109.63	2.51	2.34	108.05	110.74	107.995	888948
1777934400	107.12	-1.88	-1.72	108.34	109.12	105.49	1307071
1777675200	109	-1.89	-1.70	111	111.02	108.74	1152269
1777588800	110.89	4.36	4.09	107.46	111.64	107.29	1165262
1777502400	106.53	-0.35	-0.33	107.77	108.53	105.59	1040964
1777416000	106.88	-1.82	-1.67	108.51	108.945	106.22	649941
1777329600	108.7	1.5	1.40	107.71	109.36	107.24	514551
1777070400	107.2	-1.5	-1.38	108.73	109.29	106.69	472203
1776984000	108.7	1.91	1.79	107.44	109.96	106.78	529528
1776897600	106.79	-1.96	-1.80	109.41	109.43	106.1	701297
1776811200	108.75	0.3	0.28	107.82	111.01	107.82	630243
1776724800	108.45	0.79	0.73	107.38	108.93	107.38	828719
1776465600	107.66	3.74	3.60	105.24	109.63	105.24	844638
1776379200	103.92	0.19	0.18	103.6	104.86	102.43	557914
1776292800	103.73	-3.08	-2.88	106.1	106.56	102.4	755402
1776206400	106.81	-0.09	-0.08	107.37	107.835	105.98	639993
1776120000	106.9	0.15	0.14	106.31	106.99	105.145	695004
1775860800	106.75	-0.17	-0.16	107.72	107.72	106.36	497938
1775774400	106.92	1.04	0.98	105.52	107.43	105.52	560969
1775688000	105.88	6.71	6.77	103.22	106.9	102.9	761717
1775601600	99.17	0.23	0.23	98.41	99.87	98.015	433037
1775515200	98.94	0.02	0.02	98.56	99.03	97.42	566714
1775169600	98.92	-3.14	-3.08	98.9	101.32	97.3401	425775
1775083200	102.06	1.49	1.48	101.28	103.12	101.1	888749
1774996800	100.57	4.63	4.83	97.74	100.99	97.2	762156
1774910400	95.94	-1.62	-1.66	98.88	98.88	95.275	695215
1774651200	97.56	-1.5	-1.51	98.32	98.7175	97.065	759447
1774564800	99.06	-2.84	-2.79	98.82	101.09	98.42	606747
1774478400	101.9	0.87	0.86	102.34	103.26	100.715	487870
1774392000	101.03	2.04	2.06	97.8	102.29	97.73	651490
1774305600	98.99	3.74	3.93	98.51	101.17	97.68	699210
1774046400	95.25	-2.19	-2.25	97.24	97.9699	94.18	1015303
1773960000	97.44	-0.79	-0.80	96.85	97.93	95.75	612047
1773873600	98.23	-0.36	-0.37	98.5	100.04	98.025	493750
1773787200	98.59	-0.15	-0.15	99.42	100.61	97.01	642796
1773700800	98.74	1.2	1.23	98.78	99.45	98.31	721621
1773441600	97.54	-2.16	-2.17	100.59	101.46	96.91	782886
1773355200	99.7	-3.63	-3.51	101.7	102.29	99.31	517507
1773268800	103.33	1.15	1.13	101.65	103.585	100.5	856187
1773182400	102.18	1.6	1.59	100.6	104.58	99.94	781799
1773096000	100.58	0.9	0.90	97.79	101.12	96.27	1130336