
Triton International Ltd (TRTN-E)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 19.6118 | -0.09 | -0.45 | 19.7 | 19.71 | 19.4101 | 6426 |
1740094800 | 19.7006 | -0.03 | -0.15 | 19.7 | 19.9 | 19.7 | 7371 |
1740008400 | 19.73 | -0.2 | -0.98 | 19.93 | 19.99 | 19.73 | 8176 |
1739922000 | 19.9256 | -0.02 | -0.12 | 19.99 | 19.99 | 19.86 | 2588 |
1739576400 | 19.95 | 0.11 | 0.55 | 19.97 | 19.98 | 19.6 | 4011 |
1739490000 | 19.84 | 0.13 | 0.66 | 19.6 | 19.97 | 19.6 | 7356 |
1739403600 | 19.71 | 0.11 | 0.56 | 19.34 | 19.72 | 19.34 | 8422 |
1739317200 | 19.6 | -0.18 | -0.91 | 19.7 | 19.75 | 19.6 | 3074 |
1739230800 | 19.78 | -0.04 | -0.20 | 19.98 | 19.98 | 19.77 | 5867 |
1738971600 | 19.82 | -0.04 | -0.20 | 19.78 | 19.89 | 19.6 | 7047 |
1738885200 | 19.86 | 0.04 | 0.23 | 19.81 | 19.8632 | 19.75 | 4113 |
1738798800 | 19.815 | 0.22 | 1.10 | 19.67 | 19.9 | 19.67 | 3546 |
1738712400 | 19.6 | -0.01 | -0.05 | 19.71 | 19.945 | 19.6 | 3086 |
1738626000 | 19.61 | -0.26 | -1.31 | 19.79 | 20.03 | 19.3601 | 6540 |
1738366800 | 19.87 | -0.21 | -1.05 | 19.41 | 20.02 | 19.41 | 6039 |
1738280400 | 20.08 | -0.72 | -3.46 | 20.8 | 20.8 | 19.9492 | 35678 |
1738194000 | 20.8 | -0.02 | -0.10 | 20.96 | 20.96 | 20.57 | 5817 |
1738107600 | 20.82 | -0.08 | -0.38 | 20.89 | 21.4 | 20.4701 | 6353 |
1738021200 | 20.9 | 0.29 | 1.41 | 20.75 | 20.9 | 20.75 | 6021 |
1737762000 | 20.61 | -0.11 | -0.53 | 20.65 | 20.69 | 20.6 | 7173 |
1737675600 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
1737589200 | 20.72 | 0 | 0.00 | 20.72 | 20.75 | 20.31 | 9975 |
1737502800 | 20.72 | 0.42 | 2.07 | 19.81 | 20.72 | 19.81 | 4282 |
1737157200 | 20.3 | 0.13 | 0.64 | 20.33 | 20.43 | 20.22 | 6524 |
1737070800 | 20.17 | 0.06 | 0.30 | 20.3 | 20.59 | 20.0504 | 16957 |
1736984400 | 20.11 | 0.49 | 2.50 | 19.74 | 20.11 | 19.74 | 10263 |
1736898000 | 19.62 | 0.32 | 1.66 | 19.29 | 19.62 | 19.1403 | 4272 |
1736811600 | 19.2999 | -0.05 | -0.26 | 19.35 | 19.65 | 19.1 | 14061 |
1736552400 | 19.35 | 0.19 | 0.99 | 19.07 | 19.59 | 19.05 | 17756 |
1736379600 | 19.16 | -0.72 | -3.61 | 19.9 | 20.0999 | 19.13 | 21120 |
1736293200 | 19.8775 | -0.38 | -1.89 | 20.19 | 20.29 | 19.81 | 13071 |
1736206800 | 20.26 | 0.28 | 1.40 | 19.99 | 20.36 | 19.96 | 19472 |
1735947600 | 19.98 | 0.36 | 1.83 | 19.71 | 20.07 | 19.71 | 8119 |
1735861200 | 19.62 | 0.42 | 2.19 | 19.33 | 19.8 | 19.33 | 15632 |
1735688400 | 19.2 | -0.1 | -0.52 | 18.51 | 19.71 | 18.51 | 81082 |
1735602000 | 19.3 | -0.05 | -0.26 | 19.24 | 19.41 | 19.24 | 13048 |
1735342800 | 19.35 | -0.03 | -0.15 | 19.63 | 19.63 | 19.23 | 22951 |
1735256400 | 19.38 | -0.22 | -1.12 | 19.77 | 19.77 | 19.21 | 64684 |
1735077840 | 19.6 | -0.52 | -2.58 | 20.1 | 20.18 | 19.11 | 19086 |
1734997200 | 20.12 | -0.13 | -0.64 | 21.49 | 21.49 | 19.8 | 10678 |
1734738000 | 20.25 | 0.25 | 1.25 | 21.49 | 21.49 | 19.8401 | 11739 |
1734651600 | 20 | 0.1 | 0.50 | 19.92 | 20.06 | 19.88 | 8855 |
1734565200 | 19.9 | -0.24 | -1.19 | 19.84 | 20.35 | 19.83 | 6074 |
1734478800 | 20.14 | 0.04 | 0.20 | 20.22 | 20.435 | 20.01 | 9537 |
1734392400 | 20.1 | -0.25 | -1.23 | 20.35 | 20.61 | 20.09 | 17687 |
1734133200 | 20.35 | -0.29 | -1.41 | 20.64 | 21.2 | 20.26 | 6917 |
1734046800 | 20.64 | -0.49 | -2.32 | 21.11 | 21.11 | 20.64 | 13157 |
1733960400 | 21.13 | -0.12 | -0.56 | 21.31 | 21.4999 | 21.02 | 4955 |
1733874000 | 21.25 | -0.25 | -1.16 | 21.45 | 21.5 | 21.0255 | 11055 |
1733787600 | 21.5 | -0.45 | -2.05 | 22 | 22.12 | 21.07 | 14585 |
1733528400 | 21.95 | -0.28 | -1.26 | 22 | 22.04 | 21.95 | 1645 |
1733442000 | 22.23 | 0.04 | 0.18 | 22.1 | 22.23 | 22.1 | 1626 |
1733355600 | 22.19 | 0.01 | 0.05 | 22.18 | 22.25 | 22.15 | 6587 |
1733269200 | 22.18 | -0.06 | -0.27 | 22.24 | 22.25 | 22.1773 | 3204 |
1733182800 | 22.24 | -0.06 | -0.27 | 22.2 | 22.31 | 22.19 | 5755 |
1732917840 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 378 |
1732750800 | 22.3 | 0.24 | 1.09 | 22.21 | 22.3 | 22.21 | 2275 |
1732664400 | 22.06 | -0.23 | -1.03 | 22.25 | 22.25 | 22.0201 | 3283 |
1732578000 | 22.29 | 0.15 | 0.68 | 22.14 | 22.29 | 22 | 2401 |
1732318800 | 22.14 | 0.21 | 0.95 | 21.85 | 22.14 | 21.63 | 4727 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約