Tryg AS【T2V1】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	-0.300001	-1.50905935614	19.88	20.18	19.45	496	19.84631043	DE
4	-0.350001	-1.75615153036	19.93	21.22	19.45	321	20.27730775	DE
12	-1.240001	-5.95581652257	20.82	21.56	19.45	650	20.60224744	DE
26	-1.620001	-7.64151415094	21.2	22.52	19.45	601	20.91096733	DE
52	-3.080001	-13.5922374228	22.66	22.8	19.45	481	21.18642659	DE
156	1.954999	11.0921929078	17.625	23.26	17.085	424	20.85012178	DE
260	1.954999	11.0921929078	17.625	23.26	17.085	424	20.85012178	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
1780950300	19.64	-0.31	-1.55	19.46	19.87	19.45	366
1780691100	19.95	0.13	0.66	20.18	20.18	19.85	905
1780604700	19.82	0.08	0.41	19.7	19.85	19.7	476
1780518300	19.739999	-0.12	-0.60	19.89	19.89	19.739999	132
1780431900	19.86	-0.12	-0.60	19.88	20.02	19.86	601
1780345500	19.98	-0.12	-0.60	20.12	20.12	19.93	361
1780086300	20.1	-0.14	-0.69	20.14	20.14	20.1	59
1779999900	20.239999	-0.24	-1.17	20.1	20.239999	20.1	621
1779913500	20.48	-0.14	-0.68	20.399999	20.48	20.399999	226
1779827100	20.62	-0.58	-2.74	20.62	20.62	20.62	67
1779740700	21.2	0.38	1.83	21.079999	21.22	21.059999	360
1779481500	20.82	-0.2	-0.95	20.82	20.82	20.82	10
1779395100	21.02	0.1	0.48	21.059999	21.059999	20.94	212
1779308700	20.92	-0.06	-0.29	21.02	21.02	20.84	31
1779222300	20.98	0.16	0.77	20.8	21.1	20.8	1050
1779135900	20.82	0.86	4.31	20.48	20.84	20.46	80
1778876700	19.96	-0.4	-1.96	20.079999	20.2	19.96	386
1778790300	20.36	0.1	0.49	20.36	20.36	20.36	250
1778703900	20.26	0.33	1.66	20.2	20.26	20.16	72
1778617500	19.93	-0.01	-0.05	19.93	19.93	19.93	150
1778531100	19.94	-0.01	-0.05	19.94	19.94	19.899999	58
1778271900	19.95	0.16	0.81	19.92	20.079999	19.88	643
1778185500	19.79	-0.55	-2.70	20.04	20.059999	19.79	45
1778099100	20.34	0.28	1.40	20.22	20.34	20.22	2883
1778012700	20.059999	0.06	0.30	20.239999	20.239999	20.059999	118
1777926300	20	-0.42	-2.06	20.559999	20.559999	20	2570
1777580700	20.42	0.44	2.20	20.2	20.42	20.2	35
1777494300	19.98	-0.26	-1.28	20.3	20.3	19.98	529
1777407900	20.239999	-0.62	-2.97	20.88	20.88	20	606
1777321500	20.86	-0.02	-0.10	20.82	20.86	20.64	298
1777062300	20.88	0.08	0.38	20.92	21	20.88	858
1776975900	20.8	-0.16	-0.76	20.92	20.94	20.8	273
1776889500	20.96	-0.06	-0.29	21.12	21.12	20.96	98
1776803100	21.02	0	0.00	21.22	21.22	21.02	169
1776716700	21.02	0.18	0.86	20.92	21.02	20.92	101
1776457500	20.84	-0.34	-1.61	21.04	21.04	20.84	7161
1776371100	21.18	-0.2	-0.94	21.18	21.2	21.12	711
1776284700	21.38	0.42	2.00	20.94	21.56	20.94	4036
1776198300	20.96	0.48	2.34	20.6	20.96	20.6	2650
1776111900	20.48	-0.02	-0.10	20.16	20.559999	20.16	1665
1775852700	20.5	-0.1	-0.49	20.92	20.92	20.48	538
1775766300	20.6	0.06	0.29	20.6	20.6	20.6	100
1775679900	20.54	-0.16	-0.77	20.88	20.88	20.5	632
1775593500	20.7	0.58	2.88	20.399999	20.739999	20.399999	159
1775161500	20.12	-0.44	-2.14	20.059999	20.12	20.059999	6
1775075100	20.559999	0.16	0.78	20.76	20.76	20.559999	106
1774988700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1774902300	20.399999	0.12	0.59	20.14	20.399999	20.059999	1389
1774646700	20.28	0.34	1.71	20.12	20.3	20.12	560
1774560300	19.94	-0.48	-2.35	20.16	20.16	19.94	718
1774473900	20.42	0.06	0.29	20.44	20.44	20.42	17
1774387500	20.36	0.04	0.20	20.36	20.36	20.36	49
1774301100	20.32	-0.4	-1.93	20.36	20.5	20.32	48
1774041900	20.72	-0.12	-0.58	20.72	20.72	20.72	75
1773955500	20.84	-0.28	-1.33	20.96	20.96	20.84	55
1773869100	21.12	0.3	1.44	21.12	21.12	21.12	34
1773782700	20.82	0.08	0.39	20.82	20.82	20.82	1
1773696300	20.739999	0.5	2.47	20.68	20.78	20.62	601
1773437100	20.239999	-0.14	-0.69	20.239999	20.239999	20.239999	4
1773350700	20.38	-0.18	-0.88	20.38	20.42	20.36	705
1773264300	20.559999	-0.2	-0.96	20.52	20.559999	20.52	99
1773177900	20.76	0.18	0.87	20.98	20.98	20.76	3
1773091500	20.579999	-0.2	-0.96	20.079999	20.7	20.079999	313