Tejon Ranch Co【TRC】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	-0.26	-1.34715025907	19.3	19.53	18.79	95223	19.02512376	CS
4	-1.02	-5.08474576271	20.06	20.185	18.79	89667	19.29283651	CS
12	0.04	0.210526315789	19	21.31	18.13	92517	19.34463523	CS
26	3.02	18.8514357054	16.02	21.31	15.31	98926	17.88354611	CS
52	2.82	17.3859432799	16.22	21.31	15.31	100384	17.33934734	CS
156	1.05	5.83657587549	17.99	21.31	14.705	84096	16.87460937	CS
260	3.3	20.9656925032	15.74	21.69	14.31	72222	17.08518676	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	19.24	0.15	0.79	19.18	19.5	19.11	92315
1780612800	19.09	0.21	1.11	19.04	19.26	18.91	120607
1780526400	18.88	-0.21	-1.10	18.93	19.11	18.82	99888
1780440000	19.09	0.21	1.11	18.79	19.16	18.79	50164
1780353600	18.88	-0.45	-2.33	19.3	19.53	18.87	113139
1780094400	19.33	-0.26	-1.33	19.51	19.665	19.33	95284
1780008000	19.59	0.12	0.62	19.28	19.73	19.28	123984
1779921600	19.47	-0.12	-0.61	19.56	19.7401	19.42	88182
1779835200	19.59	0.34	1.77	19.29	19.66	19.14	87097
1779489600	19.25	-0.2	-1.03	19.46	19.5	19	98579
1779403200	19.45	-0.08	-0.41	19.44	19.51	19.08	70925
1779316800	19.53	0.32	1.67	19.26	19.55	19.185	74562
1779230400	19.21	-0.13	-0.67	19.32	19.55	19.0801	53434
1779144000	19.34	0.28	1.47	19.04	19.49	19.04	72131
1778884800	19.06	-0.23	-1.19	19.22	19.34	18.815	68266
1778798400	19.29	0	0.00	19.3	19.81	18.91	117207
1778712000	19.29	-0.24	-1.23	19.45	19.62	19.29	98862
1778625600	19.53	0.04	0.21	19.37	19.59	19.21	79883
1778539200	19.49	-0.67	-3.32	20.06	20.185	19.37	99164
1778280000	20.16	-0.32	-1.56	20.68	20.68	19.88	99478
1778193600	20.48	0.76	3.85	20.2	21.31	19.98	164115
1778107200	19.72	0.07	0.36	19.71	20.1176	19.51	64490
1778020800	19.65	-0.23	-1.16	20.04	20.22	19.63	82941
1777934400	19.88	0.31	1.58	19.55	20.215	19.54	95574
1777675200	19.57	0	0.00	19.49	19.86	19.43	151200
1777588800	19.57	-0.09	-0.46	19.52	19.69	19.48	83327
1777502400	19.66	-0.66	-3.25	20.22	20.51	19.59	99699
1777416000	20.32	0.18	0.89	20.25	20.68	20.25	95405
1777329600	20.14	0.42	2.13	19.63	20.54	19.63	174817
1777070400	19.72	0.14	0.72	19.48	19.8	19.48	55413
1776984000	19.58	0.24	1.24	19.44	19.7378	19.345	48580
1776897600	19.34	0.08	0.42	19.26	19.4998	19.26	68189
1776811200	19.26	-0.19	-0.98	19.42	19.52	19.24	76877
1776724800	19.45	-0.38	-1.92	19.77	19.9	19.43	72344
1776465600	19.83	0.26	1.33	19.59	19.99	19.55	73321
1776379200	19.57	0.11	0.57	19.46	19.67	19.31	100317
1776292800	19.46	0.05	0.26	19.32	19.51	19.25	90970
1776206400	19.41	-0.02	-0.10	19.36	19.52	19.29	104674
1776120000	19.43	0.07	0.36	19.44	19.49	19.2	76171
1775860800	19.36	-0.09	-0.46	19.38	19.4909	19.31	57532
1775774400	19.45	-0.02	-0.10	19.34	19.6	19.34	62548
1775688000	19.47	0.12	0.62	19.75	19.75	19.35	84374
1775601600	19.35	0.13	0.68	19.21	19.5	19.21	144833
1775515200	19.22	0.02	0.10	19.17	19.3794	19.17	67109
1775169600	19.2	0.23	1.21	18.91	19.22	18.8	42674
1775083200	18.97	0.13	0.69	18.82	19.105	18.76	79635
1774996800	18.84	-0.25	-1.31	19.14	19.18	18.7	114324
1774910400	19.09	0.03	0.16	19.24	19.3	18.995	90129
1774651200	19.06	-0.05	-0.26	18.99	19.18	18.985	60579
1774564800	19.11	0.15	0.79	18.97	19.29	18.97	58697
1774478400	18.96	-0.11	-0.58	19.21	19.25	18.93	99743
1774392000	19.07	0.17	0.90	18.75	19.26	18.75	80112
1774305600	18.9	0.5	2.72	18.67	19.1651	18.42	133585
1774046400	18.4	-0.29	-1.55	18.69	18.735	18.27	165064
1773960000	18.69	0.44	2.41	18.28	18.99	18.13	111538
1773873600	18.25	-0.72	-3.80	18.79	18.9	18.211	119748
1773787200	18.97	0.18	0.96	18.86	19.61	18.72	129517
1773700800	18.79	-0.01	-0.05	19	19.1	18.72	82669
1773441600	18.8	-0.37	-1.93	19.34	19.5	18.61	141942
1773355200	19.17	0.11	0.58	18.86	19.53	18.78	150728
1773268800	19.06	1.2	6.72	17.92	19.39	17.92	374032
1773182400	17.86	-0.02	-0.11	17.74	18.19	17.57	145851
1773096000	17.88	-0.04	-0.22	17.74	17.92	17.45	128150