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	7.155	11.0973245444	64.475	72.09	63.53	1294558	67.95356282	CS
4	0.68	0.958421423538	70.95	72.41	63.53	1095897	68.80909317	CS
12	7.23	11.2267080745	64.4	80.74	63.53	1350731	71.86709785	CS
26	-13.26	-15.6202143951	84.89	86.56	58.68	1250780	69.26365393	CS
52	-8.02	-10.069052103	79.65	101.91	58.68	1057516	76.3359607	CS
156	-32.72	-31.3560134164	104.35	106	38.68	1117291	65.13074683	CS
260	-28.72	-28.6198305929	100.35	159.43	38.68	972694	76.72258559	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
1737157200	71.63	0.37	0.52	72.58	72.64	71.395	443934
1737070800	71.26	0.01	0.01	71.2	71.47	70.01	767541
1736984400	71.25	2.23	3.23	71.96	72.09	70.73	1364386
1736898000	69.02	3.8	5.83	66.26	69.19	66.26	1495151
1736811600	65.22	0.65	1.01	63.86	66.26	63.53	1536490
1736552400	64.569999	-1.33	-2.02	64.44	65.209999	63.92	1320429
1736379600	65.9	-0.73	-1.10	66.06	66.26	64.5	1464190
1736293200	66.629999	-3.69	-5.25	70.87	70.87	66.26	1142646
1736206800	70.32	0.89	1.28	70.19	71.39	70.1501	654408
1735947600	69.43	1.18	1.73	68.5	69.65	67.75	418561
1735861200	68.25	-0.78	-1.13	69.77	70.71	68.0575	654937
1735688400	69.03	-0.2	-0.29	69.67	70.25	69.01	536832
1735602000	69.23	-1.07	-1.52	69.49	70.1	68.515	625963
1735342800	70.3	-0.66	-0.93	70.38	71.405	69.7	528947
1735256400	70.96	-0.15	-0.21	70.7	71.08	69.8878	558445
1735077840	71.11	0.14	0.20	71.08	71.25	70.23	326987
1734997200	70.97	0.76	1.08	69.62	71.07	69.4	1100490
1734738000	70.21	-0.73	-1.03	70.8	72.41	70.14	4274740
1734651600	70.94	-0.72	-1.00	71.66	73	70.23	1659086
1734565200	71.66	-5.15	-6.70	77.23	77.23	71.47	1580263
1734478800	76.81	-0.79	-1.02	77.15	77.88	76.38	921754
1734392400	77.6	0.62	0.81	76.84	78.38	75.26	1264424
1734133200	76.98	-1.38	-1.76	77.87	78.07	76.28	1728679
1734046800	78.36	-1.52	-1.90	79.54	80.01	77.6	1988831
1733960400	79.88	2.82	3.66	77.23	80.74	76.91	2548506
1733874000	77.06	-1.07	-1.37	77.53	78	75.6127	3389384
1733787600	78.13	0.5	0.64	77.89	79.03	77.59	974952
1733528400	77.63	1.61	2.12	76.9	78.07	76.61	1028613
1733442000	76.02	-0.1	-0.13	76.38	76.59	75.66	853578
1733355600	76.12	-1	-1.30	76.59	76.98	74.65	1003495
1733269200	77.12	1.6	2.12	75.91	77.49	75.62	994998
1733182800	75.52	0.49	0.65	74.65	75.79	74.17	969343
1732917840	75.03	0.6	0.81	74.84	75.54	74.565	362579
1732750800	74.43	-0.7	-0.93	75.14	76.17	73.84	600629
1732664400	75.13	-1.97	-2.56	75.75	76.29	74.7	864613
1732578000	77.1	4.85	6.71	73.93	78.9	73.93	1512159
1732318800	72.25	1.91	2.72	71.08	72.27	70.94	891588
1732232400	70.34	1.46	2.12	68.85	70.72	68.07	970037
1732146000	68.88	1.45	2.15	67.43	68.95	67.43	978688
1732059600	67.43	-0.26	-0.38	67	68.2	66.385	1122587
1731973200	67.69	-0.54	-0.79	67.78	68.205	67.52	909284
1731714000	68.23	-2.55	-3.60	70.86	70.91	68.2	1150981
1731627600	70.78	-1.86	-2.56	72.7	73.06	70.571	1338159
1731541200	72.64	0.31	0.43	73.22	74.4	72.395	954788
1731454800	72.33	-2.1	-2.82	73.69	73.91	72.28	1084739
1731368400	74.43	1.67	2.30	73.38	75.07	73.27	1305930
1731109200	72.76	0.89	1.24	71.91	72.87	71.51	756342
1731022800	71.87	-0.51	-0.70	72.59	72.84	71.02	908598
1730936400	72.38	0.12	0.17	76	76	71.13	1880060
1730850000	72.26	1.72	2.44	70	72.56	69.63	1260581
1730763600	70.54	-0.22	-0.31	71	72.435	70.4	1311519
1730500800	70.76	-0.09	-0.13	71.68	72.58	70.74	1911759
1730414400	70.85	0.29	0.41	70.03	71.55	69.925	1900495
1730328000	70.56	-0.07	-0.10	70	71.66	69.625	2532386
1730241600	70.63	4.12	6.19	70	71.03	65.569999	5809604
1730155200	66.51	2.19	3.40	65.09	66.84	64.47	2437582
1729896000	64.319999	0.18	0.28	64.4	65.685	63.96	1765228
1729809600	64.14	1.28	2.04	63.06	64.34	62.71	1414900
1729723200	62.86	-0.07	-0.11	62.64	63.8679	62.39	1394640
1729636800	62.93	-0.05	-0.08	62.35	63.31	61.97	807471
1729550400	62.98	-1.64	-2.54	64.64	64.78	62.415	1121928