Tootsie Roll Industries【TR】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	2.04	5.66666666667	36	39.99	35.84	768960	37.72727171	CS
4	0.77	2.06600482962	37.27	39.99	35.78	345251	37.80897713	CS
12	-5.51	-12.6521239954	43.55	45.06	35.78	203798	39.26188373	CS
26	0.54	1.44	37.5	45.06	34.93	165318	39.65978775	CS
52	4.64	13.8922155689	33.4	45.06	33.215	175480	39.2704058	CS
156	3.01	8.59263488438	35.03	45.06	27.58	149040	34.62671606	CS
260	3.65	10.6135504507	34.39	47.49	27.58	145394	35.48691129	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	38.04	1.18	3.20	37.15	38.7	37.15	2583073
1782427200	36.86	-1.08	-2.85	37.98	38.69	36.68	346345
1782340800	37.94	0.82	2.21	37.38	38.05	37.16	361430
1782254400	37.12	0.92	2.54	36.9	37.17	36.5629	284486
1782168000	36.2	-0.04	-0.11	36	36.43	35.84	269468
1781822400	36.24	-0.94	-2.53	36.79	37.085	35.78	336006
1781736000	37.18	-1.03	-2.70	37.925	38.09	36.715	183019
1781649600	38.21	0.35	0.92	37.94	38.265	37.44	181519
1781563200	37.86	-1.02	-2.62	38.49	38.78	37.69	170149
1781304000	38.88	0.14	0.36	38.64	39.52	38.46	194087
1781217600	38.74	-0.75	-1.90	39.81	39.81	38.59	211913
1781131200	39.49	0.88	2.28	38.61	39.6	38.61	206879
1781044800	38.61	0.63	1.66	38.13	39.1	38.035	174691
1780958400	37.98	-0.41	-1.07	38.31	38.565	37.725	154464
1780699200	38.39	0.32	0.84	38.44	39.16	38.265	170872
1780612800	38.07	0.41	1.09	38.27	38.27	37.63	133909
1780526400	37.66	0.24	0.64	37.42	38.35	37.14	196746
1780440000	37.42	-0.03	-0.08	37.3	37.88	36.92	179788
1780353600	37.45	-0.26	-0.69	37.27	38.15	37.19	220925
1780094400	37.71	-0.15	-0.40	37.67	38.23	37.19	271773
1780008000	37.86	0.07	0.19	37.7	38.045	37.16	178874
1779921600	37.79	0.39	1.04	37.36	38.33	37.335	254173
1779835200	37.4	-2.66	-6.64	39.65	39.9143	37.0381	382562
1779489600	40.06	-0.48	-1.18	40.45	40.935	40.05	147048
1779403200	40.54	0.15	0.37	40.25	40.64	39.46	83526
1779316800	40.39	-0.47	-1.15	40.62	40.69	39.38	132733
1779230400	40.86	-0.75	-1.80	41.59	41.98	40.8	133218
1779144000	41.61	1.09	2.69	40.42	41.72	40.42	132138
1778884800	40.52	0.16	0.40	40.57	41.1	40	148286
1778798400	40.36	-0.21	-0.52	40.79	40.89	39.85	106846
1778712000	40.57	-0.01	-0.02	40.66	40.96	39.3	205957
1778625600	40.58	-0.2	-0.49	41.19	41.4	40	175408
1778539200	40.78	-1.72	-4.05	42.28	42.575	40.78	204982
1778280000	42.5	-0.24	-0.56	42.85	43.43	42.27	96388
1778193600	42.74	0.9	2.15	41.96	42.839	41	107009
1778107200	41.84	-0.41	-0.97	42.5	42.685	41.84	125202
1778020800	42.25	0.44	1.05	41.74	42.64	41.52	90026
1777934400	41.81	-0.69	-1.62	42.44	42.66	41.5	104718
1777675200	42.5	0.28	0.66	42.71	42.77	41.62	134023
1777588800	42.22	-0.04	-0.09	42.32	42.79	41.54	120419
1777502400	42.26	-0.77	-1.79	42.71	43.26	42.1	100097
1777416000	43.03	1.37	3.29	42.19	43.07	41.525	101913
1777329600	41.66	-0.18	-0.43	41.72	42.37	40.4014	121414
1777070400	41.84	-0.77	-1.81	42.43	43.025	41.38	117024
1776984000	42.61	0.76	1.82	41.82	43.26	41.82	105271
1776897600	41.85	-0.07	-0.17	41.99	42.07	41.47	78851
1776811200	41.92	0.19	0.46	41.53	42.2	41.28	99040
1776724800	41.73	-1.11	-2.59	42.85	43.29	41.73	145745
1776465600	42.84	0.77	1.83	41.99	42.9	41.645	121626
1776379200	42.07	-0.36	-0.85	42.14	42.68	41.78	114076
1776292800	42.43	-0.69	-1.60	42.99	43.13	42.07	93518
1776206400	43.12	-1.06	-2.40	43.94	44.28	43.07	87150
1776120000	44.18	-0.05	-0.11	44.33	44.57	43.29	98535
1775860800	44.23	-0.58	-1.29	44.67	45.06	44.14	79820
1775774400	44.81	0.59	1.33	43.83	44.96	43.83	102642
1775688000	44.22	0.84	1.94	43.66	44.44	43.335	144780
1775601600	43.38	-0.48	-1.09	43.94	44.19	43.33	108184
1775515200	43.86	0.13	0.30	43.55	44.5884	43.5	105537
1775169600	43.73	0.69	1.60	43.33	43.79	42.85	71850
1775083200	43.04	0.32	0.75	42.49	43.35	42.4	118081
1774996800	42.72	-0.11	-0.26	42.89	43.9661	42.1775	133432
1774910400	42.83	0.47	1.11	42.75	43.05	42.08	118728