Terreno Realty Corporation【TRNO】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	2.15	3.29855783983	65.18	67.33	64.24	1603295	65.72769077	CS
4	2.36	3.63244574419	64.97	67.83	62.99	1121029	65.59096264	CS
12	3.82	6.01480081877	63.51	67.83	58.96	798676	65.72101373	CS
26	8.59	14.6237657474	58.74	67.83	57.95	750747	64.25843604	CS
52	11.2	19.9536789596	56.13	67.83	53	736108	61.29126615	CS
156	7.64	12.7994638968	59.69	71.65	48.18	771776	60.99034998	CS
260	2.5	3.85623939534	64.83	86	48.18	633268	61.92980029	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
1783032000	67.33	1.32	2.00	66.25	67.33	66.15	1405894
1782945600	66.01	1.24	1.91	64.98	66.37	64.94	1308481
1782859200	64.769999	-0.98	-1.49	65	65.64	64.735	1164145
1782772800	65.75	-0.23	-0.35	65.69	65.79	64.569999	1100017
1782513600	65.98	0.63	0.96	64.95	66.12	64.66	3808489
1782427200	65.349999	-0.09	-0.14	65.18	65.75	64.239999	635342
1782340800	65.44	-0.21	-0.32	65.59	65.89	64.5	816656
1782254400	65.65	0.86	1.33	64.97	65.92	64.769999	659264
1782168000	64.79	0.44	0.68	64.5	65.61	64.04	1236651
1781822400	64.349999	0.49	0.77	63.925	64.72	62.99	2129147
1781736000	63.86	-2.42	-3.65	65.91	67	63.36	861096
1781649600	66.28	-0.43	-0.64	67.13	67.31	65.635	961208
1781563200	66.709999	-0.56	-0.83	67.5	67.5	66.569999	776361
1781304000	67.27	0.61	0.92	67.06	67.58	66.875	743556
1781217600	66.66	0.46	0.69	66.78	67.12	66.045	674105
1781131200	66.2	-0.73	-1.09	67.21	67.83	66.2	1396803
1781044800	66.93	3.12	4.89	64.33	67.12	64.129999	1458526
1780958400	63.81	-0.52	-0.81	64.54	65.53	63.3	562213
1780699200	64.33	-0.16	-0.25	64.23	65.069999	63.895	511991
1780612800	64.489999	0.39	0.61	64.97	65.069999	63.975	495491
1780526400	64.099999	0.42	0.66	63.16	64.34	63.16	609760
1780440000	63.68	0.32	0.51	63.565	64.04	63.12	589045
1780353600	63.36	-2.33	-3.55	65	65.14	63.15	611417
1780094400	65.69	-1.16	-1.74	67.01	67.01	65.175	958314
1780008000	66.849999	0.1	0.15	65.98	67.069999	65.569999	1612689
1779921600	66.75	0.06	0.09	66.87	67.13	66.56	1010202
1779835200	66.69	0.64	0.97	66.08	66.69	65.93	1091880
1779489600	66.05	-0.31	-0.47	66.209999	66.5	65.67	706793
1779403200	66.36	0.19	0.29	66.17	66.41	65.14	818462
1779316800	66.17	1.29	1.99	64.56	66.349999	64.45	928908
1779230400	64.879999	-0.91	-1.38	65.43	65.685	64.86	439345
1779144000	65.79	0.74	1.14	65.31	65.8801	65.105	397047
1778884800	65.05	-0.66	-1.00	65.5	65.705	64.819999	499655
1778798400	65.709999	-0.57	-0.86	66.51	66.94	65.68	541890
1778712000	66.28	0.37	0.56	65.629999	66.33	65.239999	616987
1778625600	65.91	0.2	0.30	66.22	66.22	64.89	865150
1778539200	65.709999	-0.5	-0.76	66.26	66.58	65.61	725707
1778280000	66.209999	-0.33	-0.50	67.56	67.56	65.89	756823
1778193600	66.54	0.45	0.68	66.33	67.2	65.879999	635262
1778107200	66.09	1.09	1.68	65.65	66.37	65.25	510289
1778020800	65	0.45	0.70	64.72	65.254999	64.224999	383540
1777934400	64.55	-0.72	-1.10	64.83	65.3	64.105	359320
1777675200	65.269999	0.07	0.11	64.8	65.459999	64.55	441992
1777588800	65.2	0.41	0.63	64.76	65.45	64.54	524693
1777502400	64.79	-1.28	-1.94	66.58	66.58	64.42	456295
1777416000	66.069999	0.12	0.18	66.36	66.36	65.37	420510
1777329600	65.95	0.67	1.03	65.37	66.19	65.37	563358
1777070400	65.28	-1.05	-1.58	66.319999	66.86	65.099999	661208
1776984000	66.33	0.34	0.52	66.17	66.61	65.769999	347989
1776897600	65.989999	-0.25	-0.38	66.62	66.87	65.73	487892
1776811200	66.239999	-0.89	-1.33	67.19	67.38	65.78	537843
1776724800	67.13	0.19	0.28	66.67	67.55	66.6027	643211
1776465600	66.94	1.18	1.79	66.18	67.035	58.96	908076
1776379200	65.76	0.02	0.03	66.185	66.459999	65.5	655170
1776292800	65.739999	0.09	0.14	65.45	65.739999	64.91	403673
1776206400	65.65	0.05	0.08	65.3	66.1199	65.3	464991
1776120000	65.599999	0.26	0.40	65.33	65.61	64.62	601108
1775860800	65.34	0.05	0.08	65.65	66.055	65.01	575508
1775774400	65.29	1.23	1.92	63.51	66	63.4383	661100
1775688000	64.06	1.23	1.96	64.08	64.209999	63.475	864349
1775601600	62.83	0.18	0.29	63.14	63.14	61.9	598486