Tri Continental Corp【TY】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	-0.57	-1.61153519932	35.37	35.66	34.2001	58400	34.75336204	CS
4	-0.44	-1.24858115778	35.24	36.03	34.2001	40876	34.85412282	CS
12	2.29	7.0439864657	32.51	36.03	32.51	33476	34.46767686	CS
26	2	6.09756097561	32.8	36.03	30.5301	38272	33.34042114	CS
52	3.01	9.468386285	31.79	36.03	30.5301	40452	33.3229043	CS
156	7.32	26.6375545852	27.48	36.03	25.16	41953	31.12848368	CS
260	0.54	1.5761821366	34.26	36.03	25.16	46485	30.22882955	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
1782945600	34.8	0.38	1.10	34.6	34.99	34.44	52346
1782859200	34.42	-0.57	-1.63	34.88	35.3	34.4	60154
1782772800	34.99	0.34	0.98	34.84	35.49	34.31	44200
1782513600	34.65	-0.21	-0.60	34.76	35.59	34.2001	34647
1782427200	34.86	-0.02	-0.06	35.37	35.66	34.77	100654
1782340800	34.88	0.28	0.81	34.83	35.305	34.675	47025
1782254400	34.6	-0.2	-0.57	34.62	34.82	34.47	33029
1782168000	34.8	0.09	0.26	34.64	34.94	34.5	42437
1781822400	34.71	0	0.00	34.82	35.46	34.5012	23209
1781736000	34.71	-0.4	-1.14	35.11	35.22	34.5	59776
1781649600	35.11	-0.75	-2.09	34.93	35.3	34.81	17359
1781563200	35.86	0.7	1.99	35.35	36.03	35.35	23842
1781304000	35.16	0.28	0.80	34.89	35.25	34.89	36064
1781217600	34.88	0.18	0.52	34.64	35.26	34.64	20870
1781131200	34.7	-0.27	-0.77	34.97	34.97	34.4101	13247
1781044800	34.97	0.39	1.13	34.7	35.11	34.45	71057
1780958400	34.58	-0.07	-0.20	34.8	35.21	34.45	12552
1780699200	34.65	-0.58	-1.65	34.91	35.27	34.3	40567
1780612800	35.23	0.04	0.11	35.24	35.47	35.02	43604
1780526400	35.19	-0.16	-0.45	35.17	35.41	35.12	28844
1780440000	35.35	0.12	0.34	35.28	35.645	35.1486	28782
1780353600	35.23	-0.02	-0.06	35.22	35.525	34.63	40361
1780094400	35.25	0.07	0.20	35.15	35.5	35	18100
1780008000	35.18	0.19	0.54	34.99	35.47	34.99	22962
1779921600	34.99	0.03	0.09	35.09	35.135	34.86	18733
1779835200	34.96	0.1	0.29	34.95	35.116887	34.86	21376
1779489600	34.86	0.24	0.69	34.74	34.95	34.58	24476
1779403200	34.62	0.08	0.23	34.51	34.79	34.36	21917
1779316800	34.54	0.22	0.64	34.24	34.8	34.24	30068
1779230400	34.32	-0.14	-0.41	34.25	34.6399	34.25	27834
1779144000	34.46	-0.09	-0.26	34.69	34.77	34.34	36573
1778884800	34.55	-0.12	-0.35	34.64	34.78	34.48	30407
1778798400	34.67	0.08	0.23	34.6	34.9	34.6	24003
1778712000	34.59	0.18	0.52	34.45	34.67	34.1	33325
1778625600	34.41	-0.01	-0.03	34.35	34.5	34.1619	31659
1778539200	34.42	0.1	0.29	34.3	34.65	34.28	33814
1778280000	34.32	-0.06	-0.17	34.54	34.65	34.26	35338
1778193600	34.38	-0.11	-0.32	34.57	34.57	34.22	24430
1778107200	34.49	0.23	0.67	34.48	34.5723	34.4206	17086
1778020800	34.26	0.21	0.62	34.21	34.34	34.01	20752
1777934400	34.05	-0.2	-0.58	34.11	34.35	33.9591	22691
1777675200	34.25	0.09	0.26	34.23	34.37	34.08	26107
1777588800	34.16	0.35	1.04	34	34.42	33.94	25065
1777502400	33.81	-0.1	-0.29	33.79	34.045	33.67	30440
1777416000	33.91	-0.12	-0.35	33.99	33.99	33.65	54612
1777329600	34.03	0.01	0.03	33.92	34.15	33.92	11981
1777070400	34.02	0.17	0.50	33.9	34.1495	33.89	16071
1776984000	33.85	-0.24	-0.70	34.01	34.415	33.6501	48070
1776897600	34.09	0.09	0.26	34.22	34.22	34.04	30865
1776811200	34	-0.02	-0.06	33.95	34.17	33.89	49330
1776724800	34.02	-0.03	-0.09	34.14	34.16	33.8101	29563
1776465600	34.05	0.39	1.16	33.78	34.1	33.59	19853
1776379200	33.66	0.09	0.27	33.65	33.7	33.25	83503
1776292800	33.57	0.06	0.18	33.52	33.66	33.3825	12227
1776206400	33.509999	0.46	1.39	33.009999	33.61	32.8401	31197
1776120000	33.049999	0.24	0.73	32.63	33.3053	32.61	61705
1775860800	32.81	0.01	0.03	32.939999	33.09	32.74	23209
1775774400	32.799999	0.12	0.37	32.509999	33.13	32.509999	17633
1775688000	32.68	0.62	1.93	32.52	32.83	32.439999	18983
1775601600	32.06	-0.01	-0.03	31.9	32.119999	31.86	38028
1775515200	32.07	0.12	0.38	32.03	32.4	31.83	57762
1775169600	31.95	-0.03	-0.09	31.74	32.6	31.53	35343