Trex Company Inc【TREX】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	-0.94	-1.90244889698	49.41	50.34	48.04	2048746	49.68238862	CS
4	7.22	17.503030303	41.25	50.34	39.19	2109258	46.21624002	CS
12	11.57	31.3550135501	36.9	50.34	35.69	1996015	42.08257645	CS
26	13.22	37.5035460993	35.25	50.34	35.03	1985828	41.00485996	CS
52	-9.52	-16.4166235558	57.99	68.78	29.77	2054141	43.98296651	CS
156	-17.21	-26.2028014616	65.68	101.91	29.77	1463021	57.1479833	CS
260	-53.08	-52.2698178237	101.55	140.9778	29.77	1308418	60.63348529	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	48.47	-0.22	-0.45	48.94	49.7	47.64	1268469
1782945600	48.69	-1.35	-2.70	49.55	49.72	48.28	1362345
1782859200	50.04	0.35	0.70	50.19	50.34	48.66	2022546
1782772800	49.69	-0.03	-0.06	49.22	49.84	48.04	2846295
1782513600	49.72	-0.26	-0.52	49.23	50.1	48.805	2258280
1782427200	49.98	1.1	2.25	49.41	50.1999	48.5174	1754264
1782340800	48.88	3.54	7.81	45.34	49.37	45.2	2342405
1782254400	45.34	-1.06	-2.28	45.95	46.56	45.22	1739384
1782168000	46.4	-0.73	-1.55	46.97	47.57	46.26	1483750
1781822400	47.13	1.68	3.70	46.43	48.875	46.01	2939057
1781736000	45.45	-1.45	-3.09	46.64	48.515	45.35	2029826
1781649600	46.9	0.53	1.14	46.6	47.97	46.56	1729233
1781563200	46.37	0.74	1.62	46.95	47.905	46.33	2456767
1781304000	45.63	-0.71	-1.53	46.76	47.06	45.46	1655936
1781217600	46.34	3.55	8.30	43.43	46.42	42.97	2325002
1781131200	42.79	-1.62	-3.65	44.01	44.8	42.45	2228277
1781044800	44.41	2.36	5.61	42.22	44.595	42.04	3362023
1780958400	42.05	2.4	6.05	40.24	42.7499	39.83	2935360
1780699200	39.65	-0.48	-1.20	39.66	40.7	39.19	1478279
1780612800	40.13	-0.43	-1.06	41.25	41.465	39.87	1126871
1780526400	40.56	-1.03	-2.48	41.06	41.185	40.23	1741853
1780440000	41.59	0.03	0.07	41.6	41.75	40.165	1442851
1780353600	41.56	0.16	0.39	41	41.58	40.19	1207988
1780094400	41.4	-0.99	-2.34	42.2	43.16	41.21	1763527
1780008000	42.39	0.86	2.07	41.27	42.585	40.71	1509793
1779921600	41.53	1.11	2.75	41.06	42.19	40.87	1491512
1779835200	40.42	1.24	3.16	39.43	40.61	39.19	1808711
1779489600	39.18	0.31	0.80	39	39.45	38.53	1262539
1779403200	38.87	0.62	1.62	37.76	39.01	36.79	1381324
1779316800	38.25	2.01	5.55	36.8	38.31	35.69	2078985
1779230400	36.24	-1.94	-5.08	38.3	38.3	36.13	2755982
1779144000	38.18	0.74	1.98	37.8	39.465	37.77	2663303
1778884800	37.44	-1.15	-2.98	38.03	38.47	36.96	1891959
1778798400	38.59	0.61	1.61	38.45	38.975	37.65	1701501
1778712000	37.98	-1.09	-2.79	38.54	38.89	37.42	2137051
1778625600	39.07	-0.43	-1.09	39.51	39.62	37.86	2502091
1778539200	39.5	-0.7	-1.74	39.6	40.97	39.14	2559188
1778280000	40.2	1.01	2.58	40.01	41.28	39.34	2546791
1778193600	39.19	-0.72	-1.80	43.76	44.45	39.12	4390448
1778107200	39.91	2.32	6.17	38.72	40.21	38.01	3389720
1778020800	37.59	0.95	2.59	36.96	37.73	36.48	2073354
1777934400	36.64	-2.15	-5.54	38.39	38.635	36.595	1871071
1777675200	38.79	-0.41	-1.05	38.89	39.62	38.5	1812081
1777588800	39.2	-0.43	-1.09	39.63	40.07	38.985	2088344
1777502400	39.63	-1.38	-3.37	40.86	41.095	39.205	1574972
1777416000	41.01	-1.44	-3.39	42.53	42.96	40.9	1683813
1777329600	42.45	0.55	1.31	41.89	43.04	41.7793	1077742
1777070400	41.9	-0.47	-1.11	42.42	42.47	41.625	2014000
1776984000	42.37	0.48	1.15	41.88	43.16	41.88	1414354
1776897600	41.89	-0.29	-0.69	42.8	43	41.65	1462581
1776811200	42.18	-1.33	-3.06	43.61	44.21	41.87	1784226
1776724800	43.51	0.74	1.73	42.32	43.83	42.32	1881003
1776465600	42.77	1.63	3.96	42	43.62	41.875	1655515
1776379200	41.14	0.27	0.66	41.07	41.48	40.53	1737362
1776292800	40.87	-0.42	-1.02	41.23	41.29	40.43	2390859
1776206400	41.29	0.79	1.95	40.66	41.71	40.6	1706366
1776120000	40.5	1.45	3.71	38.36	40.52	38.34	1654514
1775860800	39.05	-0.19	-0.48	39.14	39.58	38.65	1750676
1775774400	39.24	2.03	5.46	36.9	39.54	36.68	1832993
1775688000	37.21	1.76	4.96	37.18	37.97	36.87	1865771
1775601600	35.45	-0.59	-1.64	35.7	36.04	35.12	1945022
1775515200	36.04	0.48	1.35	35.36	36.185	35.22	1033509