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	-0.44	-1.47948890383	29.74	31	28.67	543067	29.2820561	CS
4	-6.19	-17.4415328261	35.49	35.495	28.67	704436	30.92840819	CS
12	-5.85	-16.6429587482	35.15	39.602	28.67	568531	34.12303497	CS
26	-2.82	-8.7795765878	32.12	39.602	28.67	531732	35.0403596	CS
52	3.56	13.8306138306	25.74	39.602	25.17	552167	32.44584832	CS
156	-3.64	-11.050394657	32.94	39.602	20.04	545624	27.9486208	CS
260	13.03	80.086047941	16.27	39.602	14.53	689258	26.06517109	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905600	28.9	-0.11	-0.38	28.87	29.26	28.67	381528
1741819200	29.01	-0.38	-1.29	29.61	29.61	28.85	598218
1741732800	29.39	0.12	0.41	29.4	29.855	29.2	533390
1741646400	29.27	-0.56	-1.88	29.31	29.68	29.06	728215
1741390800	29.83	0.05	0.17	29.74	30.045	29.0783	473985
1741304400	29.78	-0.06	-0.20	29.48	30.3	29.25	563919
1741218000	29.84	0.4	1.36	29.52	29.99	29.32	679419
1741131600	29.44	-0.65	-2.16	29.71	30	29.22	659585
1741045200	30.09	-1	-3.22	30.93	31.405	29.795	792910
1740786000	31.09	0.1	0.32	30.93	31.115	30.595	630031
1740699600	30.99	-0.17	-0.55	31.35	31.35	30.455	582066
1740613200	31.16	0.38	1.23	30.59	31.63	30.59	537989
1740526800	30.78	0.47	1.55	30.73	31.115	30.41	706216
1740440400	30.31	0.09	0.30	30.42	31.25	30.277	1014228
1740181200	30.22	-1.14	-3.64	31.62	31.79	29.92	933153
1740094800	31.36	-2.85	-8.33	33.525	33.525	30.5	1228265
1740008400	34.21	-0.36	-1.04	34.2	34.5201	33.72	800410
1739922000	34.57	0.18	0.52	34.46	34.89	34.27	803427
1739576400	34.39	-0.78	-2.22	35.49	35.495	34.12	737332
1739490000	35.17	-0.31	-0.87	35.73	36.04	35.16	431273
1739403600	35.48	-1.74	-4.67	36.95	36.95	35.27	509106
1739317200	37.22	0.17	0.46	36.87	37.62	36.77	305326
1739230800	37.05	-0.09	-0.24	37.35	37.51	36.85	243385
1738971600	37.14	-0.57	-1.51	37.68	38.035	37.09	379842
1738885200	37.71	0.06	0.16	37.9	38.14	37.48	354423
1738798800	37.65	0.45	1.21	37.38	37.69	37.26	407870
1738712400	37.2	0.69	1.89	36.54	37.38	36.525	377547
1738626000	36.51	-1.32	-3.49	36.94	37.25	35.86	653056
1738366800	37.83	-0.47	-1.23	38.205	38.34	37.5	747817
1738280400	38.3	0.59	1.56	38.05	38.8	37.975	289938
1738194000	37.71	-0.05	-0.13	37.78	38.6	37.66	385515
1738107600	37.76	-0.66	-1.72	38.32	38.6399	37.58	447787
1738021200	38.42	-1.03	-2.61	39.57	39.57	38.12	636059
1737762000	39.45	1.07	2.79	39.14	39.602	39.005	373818
1737675600	38.38	0	0.00	38.38	38.38	38.38	0
1737589200	38.38	-0.13	-0.34	38.33	38.755	38.2	418419
1737502800	38.51	0.33	0.86	38.59	39.19	38.32	493140
1737157200	38.18	0.6	1.60	37.95	38.337	37.76	481857
1737070800	37.58	-0.08	-0.21	37.81	37.9327	37.24	355640
1736984400	37.66	0.2	0.53	38	38.12	37.52	626158
1736898000	37.46	1.25	3.45	36.78	37.66	36.65	447549
1736811600	36.21	1.26	3.61	34.89	36.24	34.89	468420
1736552400	34.95	0.13	0.37	34.12	35.29	34.065	538895
1736379600	34.82	-0.48	-1.36	35	35.075	33.9	793067
1736293200	35.3	-0.91	-2.51	36.29	36.53	35.09	459542
1736206800	36.21	0.27	0.75	36.05	36.72	35.84	557998
1735947600	35.94	0.86	2.45	35.22	36.04	34.91	347636
1735861200	35.08	-0.02	-0.06	35.37	35.675	34.77	333435
1735688400	35.1	-0.17	-0.48	35.57	35.79	35.04	375903
1735602000	35.27	-0.21	-0.59	35.37	35.5325	34.88	1016314
1735342800	35.48	-0.43	-1.20	35.86	36.05	35.13	217164
1735256400	35.91	0.08	0.22	35.69	36.02	35.355	227068
1735077840	35.83	0.66	1.88	35.2	35.85	34.99	127890
1734997200	35.17	-0.59	-1.65	35.6	35.67	34.9	560508
1734738000	35.76	0.38	1.07	35.15	36.59	35.15	1927014
1734651600	35.38	0.41	1.17	35.6	36.09	35.32	588757
1734565200	34.97	-1.71	-4.66	36.65	37.18	34.5	633554
1734478800	36.68	-1.1	-2.91	37.5	37.655	36.04	603630
1734392400	37.78	0.46	1.23	37.38	37.82	37.11	420317