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	-1.37	-3.84723392306	35.61	36.58	33.87	962073	35.36742974	CS
4	1.74	5.35384615385	32.5	36.58	32.07	794258	34.60103468	CS
12	0.88	2.63788968825	33.36	37.36	29.94	726319	33.79066008	CS
26	7.78	29.40287226	26.46	37.36	26.22	768250	31.95372076	CS
52	6.17	21.9807623798	28.07	37.36	22.38	687004	29.85009202	CS
156	8.66	33.8545738858	25.58	39.602	20.04	568360	29.5133002	CS
260	6.9	25.237746891	27.34	39.602	20.04	595933	28.40553314	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	34.12	0.24	0.71	33.59	34.13	32.74	1102111
1782945600	33.88	-0.7	-2.02	34.8	35.205	33.87	863862
1782859200	34.58	-0.3	-0.86	34.87	35.07	34.16	542503
1782772800	34.88	-1.23	-3.41	35.76	36.11	34.815	785955
1782513600	36.11	-0.27	-0.74	36.22	36.34	35.465	2058295
1782427200	36.38	1.06	3.00	35.61	36.58	35.61	559750
1782340800	35.32	0.25	0.71	35.28	35.85	35	532821
1782254400	35.07	-0.06	-0.17	34.78	35.21	34.4	1061086
1782168000	35.13	0.66	1.91	34.42	35.232	34.39	485778
1781822400	34.47	0.19	0.55	34.62	35.55	34.37	1235496
1781736000	34.28	-0.93	-2.64	35.03	35.35	34.19	591966
1781649600	35.21	0.41	1.18	35.04	35.7	34.89	609806
1781563200	34.8	0.04	0.12	35.45	35.54	34.725	652711
1781304000	34.76	0.53	1.55	34.69	35.76	34.66	582766
1781217600	34.23	0.49	1.45	33.93	34.23	32.92	585531
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	371746
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