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	0.495	2.67712276906	18.49	19.15	18.08	173888	18.81439601	CS
4	-0.055	-0.288865546218	19.04	19.79	18.08	111482	18.91273941	CS
12	-0.355	-1.83557394002	19.34	21.31	18.08	96672	19.31690173	CS
26	3.185	20.1582278481	15.8	21.31	15.31	101372	18.27714181	CS
52	1.675	9.67648757943	17.31	21.31	15.31	101118	17.49739219	CS
156	1.885	11.0233918129	17.1	21.31	14.705	85651	16.92930541	CS
260	3.595	23.3593242365	15.39	21.69	14.31	72052	17.16613499	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
1782945600	18.91	0.21	1.12	18.8	18.97	18.71	140570
1782859200	18.7	-0.21	-1.11	18.78	19.01	18.68	105214
1782772800	18.91	0.05	0.27	18.83	19.01	18.5101	145326
1782513600	18.86	0.4	2.17	18.08	18.93	18.08	385552
1782427200	18.46	-0.05	-0.27	18.49	18.6236	18.1	92776
1782340800	18.51	-0.35	-1.86	18.9	19.08	18.46	95630
1782254400	18.86	0.39	2.11	18.61	18.88	18.47	61687
1782168000	18.47	-0.01	-0.05	18.38	18.7399	18.38	81671
1781822400	18.48	-0.14	-0.75	18.76	18.76	18.45	130109
1781736000	18.62	-0.4	-2.10	18.89	18.975	18.395	95357
1781649600	19.02	-0.31	-1.60	19.47	19.76	18.85	92975
1781563200	19.33	0.07	0.36	19.18	19.55	19.14	112250
1781304000	19.26	0.04	0.21	19.37	19.6287	18.9122	68491
1781217600	19.22	-0.23	-1.18	19.61	19.665	19.21	79939
1781131200	19.45	0.02	0.10	19.29	19.79	19.29	69052
1781044800	19.43	0.26	1.36	19.34	19.66	19.245	59870
1780958400	19.17	-0.07	-0.36	19.21	19.355	19.13	88759
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