TriNet Group Inc【TNET】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	0	46.91	48.74	46.08	304001	47.09192797	CS
4	7.06	17.7164366374	39.85	49.5	39.17	439486	44.51109376	CS
12	9.55	25.5620985011	37.36	49.5	34.21	436516	41.0857436	CS
26	-9.59	-16.9734513274	56.5	64.37	33.605	478113	45.39504479	CS
52	-35.1	-42.7996585782	82.01	82.01	33.605	453803	55.08553099	CS
156	-59.66	-55.9819836727	106.57	135.09	33.605	392269	81.90924018	CS
260	-25.66	-35.3589637591	72.57	135.09	33.605	365041	82.96498645	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
1781131200	47.87	0.05	0.10	47.86	48.74	47.32	268983
1781044800	47.82	1.07	2.29	46.65	48.3	46.29	379108
1780958400	46.75	0.11	0.24	46.64	47.3319	46.08	228824
1780699200	46.64	0.37	0.80	47.07	47.57	46.24	328398
1780612800	46.27	0.87	1.92	46.91	48.165	46.14	314690
1780526400	45.4	-2.7	-5.61	47.58	47.58	45.25	505896
1780440000	48.1	-0.82	-1.68	47.85	49.37	47.2	394248
1780353600	48.92	3.24	7.09	46.42	49.5	46.13	494524
1780094400	45.68	0.27	0.59	45.15	47.15	44.95	803355
1780008000	45.41	1.79	4.10	43.74	45.75	42.99	477823
1779921600	43.62	1.16	2.73	42.42	44.115	42.06	580258
1779835200	42.46	-0.32	-0.75	42.05	42.6894	41.17	365016
1779489600	42.78	0.95	2.27	41.92	43.06	41.885	527590
1779403200	41.83	-0.79	-1.85	41.97	42.99	40.835	290644
1779316800	42.62	-0.04	-0.09	41.99	42.92	40.67	409380
1779230400	42.66	-0.21	-0.49	43.46	44.87	42.13	593836
1779144000	42.87	2.35	5.80	40.39	43.295	40.295	558971
1778884800	40.52	0.88	2.22	40.3	41.38	39.7	510587
1778798400	39.64	0	0.00	39.85	40.7762	39.17	318105
1778712000	39.64	-1.81	-4.37	40.8	40.8	38.36	468280
1778625600	41.45	-0.44	-1.05	41.47	42.66	41.17	309475
1778539200	41.89	-0.91	-2.13	42.84	43.645	41.76	507700
1778280000	42.8	-0.07	-0.16	42.46	42.9	41.22	287533
1778193600	42.87	1.98	4.84	40.95	43.51	40.76	421555
1778107200	40.89	-1.51	-3.56	41.88	41.96	40.73	339037
1778020800	42.4	-0.54	-1.26	42.74	43.6499	40.94	419734
1777934400	42.94	-1.53	-3.44	42.89	45.24	42.68	449271
1777675200	44.47	-1.31	-2.86	45.92	46.375	43.45	518970
1777588800	45.78	2.93	6.84	43.75	45.88	41.1	634031
1777502400	42.85	1	2.39	41.7	43.135	41.7	479928
1777416000	41.85	1.55	3.85	41.17	42.53	41.17	427391
1777329600	40.3	0.19	0.47	39.95	41.2899	39.95	386869
1777070400	40.11	1.2	3.08	38.51	40.22	38.32	300878
1776984000	38.91	-1.82	-4.47	40.14	40.14	38	308708
1776897600	40.73	0.16	0.39	40.61	41.02	40.15	333063
1776811200	40.57	0.45	1.12	40.14	41.96	40.13	462550
1776724800	40.12	1.35	3.48	38.8	40.29	38.8	540001
1776465600	38.77	-0.08	-0.21	38.83	39.62	38.36	441038
1776379200	38.85	0.55	1.44	38.52	39.9	37.87	276658
1776292800	38.3	0.59	1.56	38.04	39.045	37.82	316880
1776206400	37.71	0.4	1.07	37.14	37.89	37.02	271847
1776120000	37.31	2.68	7.74	34.74	37.45	34.54	553707
1775860800	34.63	-1.5	-4.15	36.1	36.33	34.21	308258
1775774400	36.13	-0.15	-0.41	35.72	36.36	34.855	437274
1775688000	36.28	-0.89	-2.39	37.57	38.16	36.07	372120
1775601600	37.17	-0.44	-1.17	37.43	37.8275	37.045	279172
1775515200	37.61	-0.19	-0.50	37.62	37.87	37.07	336963
1775169600	37.8	1.85	5.15	35.79	38.01	35.13	502172
1775083200	35.95	-0.48	-1.32	37.02	37.02	34.78	588803
1774996800	36.43	-1.31	-3.47	38.45	38.495	36.39	531881
1774910400	37.74	-0.27	-0.71	38.12	38.88	37.57	556540
1774651200	38.01	0.3	0.80	37.43	38.23	36.38	417482
1774564800	37.71	0.72	1.95	36.86	38.5576	36.86	311128
1774478400	36.99	-0.95	-2.50	38.43	39.1816	35.74	653039
1774392000	37.94	-0.96	-2.47	38.32	38.9	37.5	425048
1774305600	38.9	1.07	2.83	38.42	39.33	37.73	534452
1774046400	37.83	1	2.72	37.56	38.5	36.79	854015
1773960000	36.83	-0.53	-1.42	37.36	38.55	36.7	404254
1773873600	37.36	-0.28	-0.74	37.16	38.12	36.74	383040
1773787200	37.64	0.5	1.35	37.55	38.95	37.53	449435
1773700800	37.14	0.75	2.06	36.28	37.24	35.21	365591
1773441600	36.39	0.26	0.72	36.42	37.1	36.14	368269
1773355200	36.13	-0.07	-0.19	35.92	37.39	35.27	639821
1773268800	36.2	-0.16	-0.44	36.44	37	35.36	513216