Trinity Capital Inc【9F7】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	-0.04	-0.274914089347	14.55	14.89	14.39	3864	14.67758203	DE
4	-0.29	-1.95945945946	14.8	14.94	14.21	3168	14.51756212	DE
12	1.74	13.6256851997	12.77	14.94	12.29	5877	13.71686815	DE
26	1.7	13.2708821233	12.81	14.94	12.29	6375	13.41681564	DE
52	1.59	12.306501548	12.92	14.94	11.8	4556	13.30249087	DE
156	1.01	7.48148148148	13.5	16.01	11.8	2435	13.39733066	DE
260	1.01	7.48148148148	13.5	16.01	11.8	2435	13.39733066	DE

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
1780518300	14.58	-0.31	-2.08	14.89	14.89	14.58	3564
1780431900	14.89	0.14	0.95	14.71	14.89	14.71	3138
1780345500	14.75	0.25	1.72	14.62	14.75	14.39	7562
1780086300	14.5	-0.03	-0.21	14.58	14.61	14.49	3998
1779999900	14.53	-0.04	-0.27	14.55	14.55	14.53	1060
1779913500	14.57	0.15	1.04	14.54	14.59	14.51	1703
1779827100	14.42	-0.17	-1.17	14.37	14.59	14.21	3653
1779740700	14.59	0.31	2.17	14.42	14.59	14.21	2013
1779481500	14.28	-0.03	-0.21	14.5	14.5	14.22	1832
1779395100	14.31	-0.25	-1.72	14.41	14.64	14.31	433
1779308700	14.56	0.16	1.11	14.44	14.56	14.31	4749
1779222300	14.4	-0.09	-0.62	14.59	14.69	14.4	1994
1779135900	14.49	0.05	0.35	14.53	14.58	14.24	1674
1778876700	14.44	-0.2	-1.37	14.39	14.78	14.39	1482
1778790300	14.64	0.14	0.97	14.53	14.66	14.36	1840
1778703900	14.5	0.06	0.42	14.57	14.59	14.29	3444
1778617500	14.44	0.15	1.05	14.27	14.44	14.23	4896
1778531100	14.29	-0.18	-1.24	14.56	14.56	14.27	3409
1778271900	14.47	0.08	0.56	14.65	14.65	14.42	1629
1778185500	14.39	-0.39	-2.64	14.8	14.94	14.35	9277
1778099100	14.78	0.28	1.93	14.49	14.78	14.36	56685
1778012700	14.5	0.14	0.97	14.39	14.5	14.1	16253
1777926300	14.36	0.22	1.56	14.33	14.36	13.95	14954
1777580700	14.14	0.32	2.32	13.92	14.14	13.9	8775
1777494300	13.82	0.08	0.58	13.97	13.97	13.81	5046
1777407900	13.74	0.17	1.25	13.51	13.79	13.51	1654
1777321500	13.57	0.02	0.15	13.58	13.71	13.36	4186
1777062300	13.55	0.17	1.27	13.34	13.55	13.3	1911
1776975900	13.38	-0.28	-2.05	13.82	13.83	13.35	2100
1776889500	13.66	0.06	0.44	13.67	13.72	13.41	2405
1776803100	13.6	-0.2	-1.45	13.92	14.07	13.58	4349
1776716700	13.8	0.09	0.66	13.78	13.89	13.53	3232
1776457500	13.71	0.31	2.31	13.57	13.74	13.31	9431
1776371100	13.4	0.09	0.68	13.43	13.51	13.23	3936
1776284700	13.31	0.22	1.68	13.11	13.31	13.08	5101
1776198300	13.09	0.13	1.00	13.15	13.21	12.96	6360
1776111900	12.96	0.09	0.70	12.97	13.03	12.78	4478
1775852700	12.87	-0.09	-0.69	12.77	13.02	12.77	3146
1775766300	12.96	0.06	0.47	13.03	13.11	12.95	2251
1775679900	12.9	-0.16	-1.23	13.2	13.22	12.9	3990
1775593500	13.06	0.06	0.46	13.28	13.35	12.95	6429
1775161500	13	0.22	1.72	12.78	13	12.61	8666
1775075100	12.78	0.09	0.71	12.9	12.91	12.61	7823
1774988700	12.69	0.07	0.55	12.51	12.82	12.51	3645
1774902300	12.62	0.21	1.69	12.6	12.68	12.44	6209
1774646700	12.41	-0.23	-1.82	12.67	12.67	12.41	3834
1774560300	12.64	-0.03	-0.24	12.59	12.73	12.58	4642
1774473900	12.67	0.11	0.88	12.58	12.73	12.57	4150
1774387500	12.56	-0.08	-0.63	12.68	12.68	12.52	638
1774301100	12.64	0.19	1.53	12.74	12.74	12.31	4398
1774041900	12.45	-0.24	-1.89	12.63	12.8	12.45	8661
1773955500	12.69	-0.06	-0.47	12.8	12.92	12.59	10382
1773869100	12.75	0.04	0.31	12.78	12.84	12.65	4897
1773782700	12.71	0.31	2.50	12.42	12.71	12.41	3875
1773696300	12.4	-0.3	-2.36	12.76	12.78	12.29	18727
1773437100	12.7	-0.1	-0.78	12.78	12.83	12.66	9181
1773350700	12.8	-0.02	-0.16	12.77	12.86	12.7	5218
1773264300	12.82	-0.07	-0.54	12.89	13	12.72	7424
1773177900	12.89	0.05	0.39	12.93	13.01	12.72	13442
1773091500	12.84	-0.03	-0.23	12.81	12.94	12.6	8714
1772832300	12.87	-0.12	-0.92	13.09	13.09	12.85	4824
1772745900	12.99	0.08	0.62	13.09	13.17	12.89	5759
1772659500	12.91	0.05	0.39	12.81	13.12	12.81	11597