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	-2.07	-4.90521327014	42.2	43.16	39.87	1456382	41.06693294	CS
4	0.12	0.299925018745	40.01	43.16	35.69	1872049	39.39082816	CS
12	2.66	7.09901254337	37.47	44.45	35.11	1818976	39.00490955	CS
26	5.75	16.7248400233	34.38	45.34	33.76	1923512	39.36396303	CS
52	-16.34	-28.9357180804	56.47	68.78	29.77	2037175	44.49234126	CS
156	-15.15	-27.4059334298	55.28	101.91	29.77	1434103	57.56661415	CS
260	-56.5	-58.4704543103	96.63	140.9778	29.77	1287379	61.29981255	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
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
1775169600	35.56	-1.01	-2.76	35.71	37.44	35.25	1424092
1775083200	36.57	0.15	0.41	36.6	36.91	36.25	1615001
1774996800	36.42	1.02	2.88	36.16	37.57	35.45	1466444
1774910400	35.4	-0.14	-0.39	35.98	36.4385	35.11	1283214
1774651200	35.54	-1.14	-3.11	36.44	36.66	35.45	1445136
1774564800	36.68	-0.62	-1.66	36.9	37.76	36.45	1292964
1774478400	37.3	0.58	1.58	37.24	37.68	36.3	1229219
1774392000	36.72	-0.2	-0.54	36.42	37.825	36.38	1213157
1774305600	36.92	0.93	2.58	37.28	37.73	36.76	1698877
1774046400	35.99	-0.79	-2.15	36.74	36.915	35.7	2777896
1773960000	36.78	-0.26	-0.70	36.5	37.17	36	1685812
1773873600	37.04	-1.04	-2.73	37.66	38.41	36.95	1694520
1773787200	38.08	0.15	0.40	38.49	38.83	37.63	1215122
1773700800	37.93	0.44	1.17	37.54	38.11	37.06	1768993
1773441600	37.49	0.15	0.40	37.47	38.075	36.65	2011491
1773355200	37.34	-0.82	-2.15	37.59	38.34	36.97	2893009
1773268800	38.16	0.9	2.42	37.26	38.385	36.83	2387641
1773182400	37.26	-0.07	-0.19	37.05	37.86	36.72	2633469
1773096000	37.33	-0.21	-0.56	36.75	37.61	35.59	2480354
1772840400	37.54	-1.23	-3.17	37.83	38	36.56	1793218
1772754000	38.77	-1.44	-3.58	39.61	40.365	38.73	1583340