Trinity Industries Inc【TRN】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	1.24	3.81538461538	32.5	34.68	32.07	787445	33.36918756	CS
4	-2.69	-7.38402415592	36.43	37.125	31.205	835054	32.98162101	CS
12	4.03	13.564456412	29.71	37.36	29.29	705876	32.88348318	CS
26	5.4	19.0543401553	28.34	37.36	26.22	747188	31.17331556	CS
52	7.11	26.6992114157	26.63	37.36	22.38	684491	29.26821082	CS
156	10.89	47.658643326	22.85	39.602	20.04	558193	29.25463316	CS
260	3.98	13.373655914	29.76	39.602	20.04	603629	28.2464459	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781131200	33.74	-0.41	-1.20	34.36	34.5	33.62	571667
1781044800	34.15	0.58	1.73	33.92	34.68	33.78	715348
1780958400	33.57	0.81	2.47	33.009999	33.67	32.905	1215045
1780699200	32.759999	0.19	0.58	32.88	33.369999	32.5	697040
1780612800	32.57	0.47	1.46	32.5	32.75	32.07	738127
1780526400	32.1	0.22	0.69	31.74	32.299999	31.205	773470
1780440000	31.88	-0.04	-0.13	31.82	32.439999	31.7	831021
1780353600	31.92	-0.52	-1.60	31.99	32.25	31.69	767446
1780094400	32.439999	0.29	0.90	32.13	32.64	31.86	903178
1780008000	32.15	0.01	0.03	32.47	32.5	31.6419	938185
1779921600	32.14	-0.11	-0.34	32.659999	33.009999	31.98	1173728
1779835200	32.25	-0.47	-1.44	32.75	33.73	31.52	1575990
1779489600	32.72	-1.58	-4.61	34.3	34.3	32.53	1337928
1779403200	34.3	0.53	1.57	33.56	34.45	33.02	503298
1779316800	33.77	0.54	1.63	33.229999	33.835	33.159999	574031
1779230400	33.229999	-1.04	-3.03	34.12	34.13	33.15	471594
1779144000	34.27	0.01	0.03	34.73	35.17	34.26	682898
1778884800	34.26	-1.02	-2.89	34.9	35.15	34.1	661963
1778798400	35.28	-1.27	-3.47	36.43	37.125	35.08	734068
1778712000	36.55	0.41	1.13	36.26	36.595	35.825	498306
1778625600	36.14	-0.35	-0.96	36.04	36.76	35.46	374150
1778539200	36.49	-0.14	-0.38	36.7	37.36	36.37	456773
1778280000	36.63	-0.01	-0.03	36.79	36.905	36.06	398718
1778193600	36.64	0.39	1.08	36.64	37.27	35.74	654945
1778107200	36.25	0.39	1.09	36.39	36.57	36.06	454934
1778020800	35.86	1.22	3.52	35.04	36.25	35.04	548048
1777934400	34.64	-1.58	-4.36	35.87	35.87	34.14	864685
1777675200	36.22	3.61	11.07	32.27	36.615	32.27	1206298
1777588800	32.61	1.85	6.01	31.1	32.689999	29.94	916660
1777502400	30.76	-0.64	-2.04	31.2	31.53	30.65	779588
1777416000	31.4	-0.19	-0.60	31.72	31.72	31.16	414930
1777329600	31.59	-0.16	-0.50	31.72	32.119999	31.45	584598
1777070400	31.75	0.14	0.44	31.47	31.8	31.3801	533571
1776984000	31.61	0.38	1.22	31.47	32.27	31.38	645608
1776897600	31.23	0.4	1.30	31.01	31.41	30.64	613149
1776811200	30.83	-1.07	-3.35	31.78	31.905	30.633	908810
1776724800	31.9	-1.05	-3.19	32.84	32.88	31.81	640768
1776465600	32.95	0.48	1.48	32.939999	33.53	32.6593	507452
1776379200	32.47	-1.02	-3.05	33.06	33.72	32.45	674387
1776292800	33.49	-1.16	-3.35	34.1	34.1	33.295	417805
1776206400	34.65	-0.32	-0.92	34.95	35.0487	34.48	488256
1776120000	34.97	0.37	1.07	34.51	35.06	34.243	324151
1775860800	34.6	0.12	0.35	34.56	34.72	34.23	419445
1775774400	34.48	1.06	3.17	33.36	34.6	32.964799	780795
1775688000	33.42	1.29	4.01	32.96	33.47	32.78	1069538
1775601600	32.13	-0.08	-0.25	32.14	32.4	31.86	862173
1775515200	32.21	-0.76	-2.31	32.67	32.875	32.04	447203
1775169600	32.97	-0.05	-0.15	32.42	33.2	32.21	372729
1775083200	33.02	0.84	2.61	32.35	33.45	32.1449	775994
1774996800	32.18	0.82	2.61	31.79	32.36	31.15	599132
1774910400	31.36	0.17	0.55	31.55	31.55	30.96	611283
1774651200	31.19	-0.28	-0.89	31.28	31.49	31.0433	461916
1774564800	31.47	-0.2	-0.63	31.39	31.67	31.215	497503
1774478400	31.67	0.38	1.21	31.71	31.71	31.14	531186
1774392000	31.29	0.68	2.22	30.39	31.58	30.39	723279
1774305600	30.61	1.01	3.41	30.61	31.12	30.11	523555
1774046400	29.6	-0.13	-0.44	29.85	30.045	29.29	2055561
1773960000	29.73	-0.43	-1.43	29.71	30.01	29.364	441705
1773873600	30.16	-0.34	-1.11	30.31	30.64	30.04	663835
1773787200	30.5	0.53	1.77	29.69	30.51	29.69	699936
1773700800	29.97	0.46	1.56	29.77	30.0335	29.655	535547
1773441600	29.51	0.02	0.07	29.74	30.13	29.04	492781
1773355200	29.49	-1.31	-4.25	30.31	30.375	29.4101	572266
1773268800	30.8	-0.74	-2.35	31.77	31.84	30.6	475000