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	0.72	2.2792022792	31.59	33.22	30.69	144584	32.03701637	CS
4	1.48	4.80051897502	30.83	33.22	30.001	134838	31.51595888	CS
12	0.708	2.24036453389	31.602	33.22	29.53	120216	31.44526734	CS
26	-0.1	-0.308546744832	32.41	34	29.03	148986	31.37026895	CS
52	0.23	0.716957605985	32.08	34	27.58	157053	30.75208305	CS
156	-1.06	-3.17650584357	33.37	47.49	27.58	129105	34.56627999	CS
260	-1.84	-5.38799414348	34.15	58.98	27.58	175380	34.18538414	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741646400	32.85	0.28	0.86	32.74	33.22	32.3049	155212
1741390800	32.57	1.39	4.46	31.2	32.64	30.69	169475
1741304400	31.18	-0.07	-0.22	31.22	31.46	31	159048
1741218000	31.25	-0.78	-2.44	31.07	31.44	31	100676
1741131600	32.03	0.25	0.79	31.59	32.42	31.5469	138507
1741045200	31.78	0.79	2.55	31.01	31.8	30.96	228732
1740786000	30.99	0.06	0.19	31.18	31.18	30.67	140999
1740699600	30.93	0.23	0.75	30.5	31.12	30.5	119497
1740613200	30.7	-1.27	-3.97	31.89	31.89	30.62	147362
1740526800	31.97	0.78	2.50	31.41	32.259999	31.02	167376
1740440400	31.19	-1.17	-3.62	32.36	32.36	30.92	179111
1740181200	32.36	1.05	3.35	31.67	32.54	31.26	170476
1740094800	31.31	0.03	0.10	31.04	31.66	30.92	93624
1740008400	31.28	0.13	0.42	31.15	31.43	31	80882
1739922000	31.15	0.3	0.97	30.85	31.355	30.79	90180
1739576400	30.85	-0.29	-0.93	31.27	31.82	30.56	92335
1739490000	31.14	0.58	1.90	30.1	31.31	30.001	100684
1739403600	30.56	-0.78	-2.49	31.07	31.34	30.29	158165
1739317200	31.34	0.54	1.75	30.83	31.38	30.725	69581
1739230800	30.8	0.18	0.59	30.62	31.015	30.56	120228
1738971600	30.62	0.02	0.07	30.66	30.87	29.98	119972
1738885200	30.6	-0.13	-0.42	30.98	30.98	29.53	194737
1738798800	30.73	0.15	0.49	30.45	30.75	30.36	71934
1738712400	30.58	-0.77	-2.46	31.34	31.4	30.39	137870
1738626000	31.35	0.29	0.93	30.83	31.48	30.81	73771
1738366800	31.06	-0.14	-0.45	31.01	31.37	30.9511	56905
1738280400	31.2	0.01	0.03	31.47	31.47	31	63146
1738194000	31.19	-0.47	-1.48	31.7	31.7	31.13	64118
1738107600	31.66	-0.45	-1.40	31.96	32.189999	31.59	86601
1738021200	32.11	0.84	2.69	31.97	32.74	31.97	127591
1737762000	31.27	0.41	1.33	31.34	31.85	31.12	122770
1737675600	30.86	0	0.00	30.86	30.86	30.86	0
1737589200	30.86	-0.49	-1.56	31.27	31.36	30.66	94584
1737502800	31.35	0.11	0.35	31.39	31.81	31.29	85929
1737157200	31.24	-0.1	-0.32	31.26	31.67	31.16	81894
1737070800	31.34	0.73	2.38	30.48	31.44	30.3327	73284
1736984400	30.61	-0.01	-0.03	30.99	30.99	30.46	105420
1736898000	30.62	0.18	0.59	30.84	31.04	30.31	92813
1736811600	30.44	-0.03	-0.10	30.33	30.76	30.17	172207
1736552400	30.47	-0.93	-2.96	31.165	31.4	30.41	102223
1736379600	31.4	0.24	0.77	31.015	31.45	31.015	135368
1736293200	31.16	0.27	0.87	30.92	31.5399	30.92	106640
1736206800	30.89	-1.66	-5.10	32.43	32.56	30.88	187581
1735947600	32.549999	-0.06	-0.18	32.65	32.909999	32.46	105156
1735861200	32.61	0.28	0.87	32.549999	32.75	32.259999	95978
1735688400	32.33	0.19	0.59	32.2	32.5	31.995	100835
1735602000	32.14	-0.28	-0.86	32.2	32.29	31.64	96378
1735342800	32.42	-0.28	-0.86	32.74	32.835	32.208199	99663
1735256400	32.7	0.41	1.27	32.06	32.72	32.06	80182
1735077840	32.29	0.53	1.67	31.8	32.29	31.765	48196
1734997200	31.76	-0.05	-0.16	31.51	31.875	31.43	93261
1734738000	31.81	0.09	0.28	31.83	32.27	31.67	214013
1734651600	31.72	-0.02	-0.06	31.5854	31.855	31.22	214946
1734565200	31.74	-0.61	-1.89	32.18	32.57	31.74	143804
1734478800	32.35	0.47	1.47	31.602	32.4435	31.602	159762
1734392400	31.88	0.1	0.31	31.8468	32.1	31.63	134520
1734133200	31.78	-0.34	-1.06	32.049999	32.11	31.575	122688
1734046800	32.119999	0.24	0.75	31.93	32.36	31.92	64357
1733960400	31.88	-0.4	-1.24	32.45	32.5901	31.85	119583