ReposiTrak Inc【TRAK】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	-0.59	-5.58712121212	10.56	10.6657	9.9	59307	10.13694614	CS
4	0.28	2.88957688338	9.69	10.68	8.94	89111	9.85695192	CS
12	2.01	25.2512562814	7.96	10.68	6.94	139269	8.76709488	CS
26	-3.52	-26.0934025204	13.49	13.88	6.94	124137	9.57955697	CS
52	-12.2	-55.0293188994	22.17	22.17	6.94	91618	11.84566378	CS
156	0.15	1.52749490835	9.82	25	6.94	74083	14.60860865	CS
260	0.15	1.52749490835	9.82	25	6.94	74083	14.60860865	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
1780958400	10.03	-0.03	-0.30	10	10.19	9.98	45645
1780699200	10.06	-0.03	-0.30	10.1	10.25	9.91	64067
1780612800	10.09	-0.01	-0.10	10.26	10.4899	10.08	45219
1780526400	10.1	-0.36	-3.44	10.3	10.451	9.9	93922
1780440000	10.46	-0.06	-0.57	10.56	10.6657	10.3244	47683
1780353600	10.52	0.19	1.84	10.26	10.5495	10.15	77125
1780094400	10.33	-0.23	-2.18	10.48	10.67	10.31	79307
1780008000	10.56	0.24	2.33	10.21	10.68	10.18	78788
1779921600	10.32	0.19	1.88	10.1	10.48	10.045	76178
1779835200	10.13	0.02	0.20	10.13	10.4	9.91	62545
1779489600	10.11	0.12	1.20	9.99	10.29	9.99	61281
1779403200	9.99	0.26	2.67	9.55	10.03	9.45	89322
1779316800	9.73	-0.12	-1.22	9.77	9.99	9.6207999	90230
1779230400	9.85	-0.09	-0.91	10	10.19	9.81	73601
1779144000	9.94	0.24	2.47	9.6	10.05	9.53	111939
1778884800	9.7	0.6	6.59	9.27	10.02	9.1199999	206723
1778798400	9.1	0.08	0.89	9.11	9.25	8.95	130379
1778712000	9.02	-0.32	-3.43	9.21	9.2449999	8.94	121986
1778625600	9.34	-0.47	-4.79	9.69	9.825	9.22	137177
1778539200	9.81	-0.42	-4.11	10.16	10.2	9.6247	108473
1778280000	10.23	0.08	0.79	10.03	10.26	9.8	117351
1778193600	10.15	0.43	4.42	9.89	10.35	9.76	122042
1778107200	9.72	-0.45	-4.42	10.16	10.16	9.52	140252
1778020800	10.17	0.2	2.01	9.98	10.5362	9.98	115307
1777934400	9.97	0.03	0.30	9.94	10.44	9.92	246891
1777675200	9.94	0.16	1.64	9.99	10.15	9.52	234556
1777588800	9.78	0.91	10.26	10.06	10.3	9.605	427321
1777502400	8.8699999	0.19	2.19	8.81	9.35	8.65	245820
1777416000	8.68	-0.27	-3.02	9.11	9.239	8.66	258591
1777329600	8.95	0.83	10.22	9.69	9.77	8.7536	725202
1777070400	8.1199999	0.57	7.55	7.5	8.42	7.3591	433350
1776984000	7.55	-0.58	-7.13	8.02	8.15	7.53	64560
1776897600	8.13	0.12	1.50	8.08	8.32	7.99	47959
1776811200	8.01	-0.26	-3.14	8.39	8.6294	7.93	91065
1776724800	8.27	0.13	1.60	8.07	8.3143	8.07	76619
1776465600	8.14	0.29	3.69	7.95	8.18	7.9101	94319
1776379200	7.85	-0.14	-1.75	8.07	8.18	7.83	54391
1776292800	7.99	0.36	4.72	7.66	8.02	7.61	78152
1776206400	7.63	-0.03	-0.39	7.7	8.0498999	7.54	83666
1776120000	7.66	0.5	6.98	7.17	7.695	7.17	140176
1775860800	7.16	-0.16	-2.19	7.27	7.32	7.07	113438
1775774400	7.32	0.03	0.41	7.2	7.32	6.9501	131125
1775688000	7.29	-0.23	-3.06	7.75	7.84	7.285	106518
1775601600	7.52	-0.09	-1.18	7.67	7.74	7.45	69115
1775515200	7.61	0.05	0.66	7.51	7.72	7.41	139158
1775169600	7.56	0.06	0.80	7.44	7.64	7.325	85946
1775083200	7.5	-0.1	-1.32	7.63	7.7	7.4001	106876
1774996800	7.6	0.16	2.15	7.48	7.61	7.24	180855
1774910400	7.44	0.29	4.06	7.15	7.44	7.1101	218246
1774651200	7.15	-0.18	-2.46	7.15	7.1899	6.94	158070
1774564800	7.33	-0.2	-2.66	7.63	7.73	7.28	87248
1774478400	7.53	-0.05	-0.66	7.7	7.78	7.41	97415
1774392000	7.58	-0.49	-6.07	8.01	8.1499	7.5	143605
1774305600	8.07	0.03	0.37	8.1199999	8.21	7.93	149818
1774046400	8.0399999	0.14	1.77	7.89	8.14	7.7587	292687
1773960000	7.9	-0.05	-0.63	7.83	8.02	7.76	92906
1773873600	7.95	-0.1	-1.24	8.03	8.25	7.84	126583
1773787200	8.05	0.03	0.37	7.96	8.22	7.95	178791
1773700800	8.02	0.11	1.39	7.87	8.2	7.87	98814
1773441600	7.91	-0.09	-1.13	8	8.0227	7.8	140386
1773355200	8	-0.19	-2.32	8.15	8.24	7.88	134012
1773268800	8.19	-0.2	-2.38	8.39	8.455	8.09	107553
1773182400	8.39	-0.28	-3.23	8.6	8.6	8.21	92689
1773096000	8.67	0.07	0.81	8.51	8.67	8.2001	151340