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	-0.68	-6.84793554884	9.93	10.02	9.17	89430	9.49190726	CS
4	-0.3	-3.14136125654	9.55	10.68	9.17	72212	9.96795724	CS
12	1.62	21.2319790301	7.63	10.68	6.94	130116	8.94815118	CS
26	-4.05	-30.4511278195	13.3	13.48	6.94	123530	9.42144479	CS
52	-10.75	-53.75	20	20.775	6.94	92716	11.68652968	CS
156	-0.57	-5.80448065173	9.82	25	6.94	74132	14.55151224	CS
260	-0.57	-5.80448065173	9.82	25	6.94	74132	14.55151224	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
1781822400	9.25	0.01	0.11	9.24	9.32	9.14	76882
1781736000	9.24	-0.13	-1.39	9.39	9.59	9.17	42384
1781649600	9.3699999	-0.31	-3.20	9.7899999	9.91	9.3	146254
1781563200	9.68	0.27	2.87	9.46	10.02	9.42	80971
1781304000	9.41	-0.3	-3.09	9.59	9.69	9.33	84814
1781217600	9.71	-0.21	-2.12	9.93	10	9.515	92727
1781131200	9.92	-0.05	-0.50	9.84	10.23	9.84	60371
1781044800	9.97	-0.06	-0.60	9.88	10.4899	9.85	43420
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	149842