Timken Co【TKH】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	1	0.877192982456	114	114	112	7	114	DE
4	15.5	15.5778894472	99.5	114	95	95	104.52095808	DE
12	30	35.2941176471	85	114	81	87	92.01781327	DE
26	43	59.7222222222	72	114	72	145	86.68431151	DE
52	53.5	86.9918699187	61.5	114	61	121	80.88896999	DE
156	42	57.5342465753	73	114	51	98	76.63719061	DE
260	42	57.5342465753	73	114	51	98	76.63719061	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	114	0	0.00	114	114	114	0
1780604700	114	0	0.00	114	114	114	0
1780518300	114	6	5.56	114	114	112	7
1780431900	108	0	0.00	108	108	108	0
1780345500	108	0	0.00	108	108	108	0
1780086300	108	0	0.00	108	108	108	0
1779999900	108	-2	-1.82	107	108	107	312
1779913500	110	5	4.76	110	110	110	50
1779827100	105	0	0.00	105	105	105	0
1779740700	105	1	0.96	105	105	105	26
1779481500	104	9	9.47	104	104	104	5
1779395100	95	0	0.00	95	95	95	0
1779308700	95	-4.5	-4.52	95	95	95	20
1779222300	99.5	0	0.00	99.5	99.5	99.5	0
1779135900	99.5	0	0.00	99.5	99.5	99.5	0
1778876700	99.5	0	0.00	99.5	99.5	99.5	0
1778790300	99.5	0	0.00	99.5	99.5	99.5	0
1778703900	99.5	0	0.00	99.5	99.5	99.5	0
1778617500	99.5	0	0.00	99.5	99.5	99.5	0
1778531100	99.5	0	0.00	99.5	99.5	99.5	0
1778271900	99.5	6	6.42	99.5	99.5	99.5	248
1778185500	93.5	0	0.00	93.5	93.5	93.5	0
1778099100	93.5	0	0.00	93.5	93.5	93.5	0
1778012700	93.5	1	1.08	93.5	93.5	93.5	11
1777926300	92.5	-2.5	-2.63	93.5	93.5	92.5	30
1777580700	95	3.5	3.83	95	95	95	55
1777494300	91.5	0	0.00	91.5	91.5	91.5	0
1777407900	91.5	0	0.00	91.5	91.5	91.5	0
1777321500	91.5	0	0.00	91.5	91.5	91.5	0
1777062300	91.5	0	0.00	91.5	91.5	91.5	0
1776975900	91.5	0	0.00	91.5	91.5	91.5	0
1776889500	91.5	-1	-1.08	93	96	91.5	347
1776803100	92.5	1.5	1.65	92.5	92.5	92.5	107
1776716700	91	3.5	4.00	91	91	91	15
1776457500	87.5	0	0.00	87.5	87.5	87.5	0
1776371100	87.5	0	0.00	87.5	87.5	87.5	0
1776284700	87.5	-3	-3.31	87.5	87.5	87.5	30
1776198300	90.5	-0.5	-0.55	90.5	90.5	90.5	4
1776111900	91	0	0.00	91	91	91	34
1775852700	91	0.5	0.55	91	91	91	1
1775766300	90.5	0	0.00	90.5	90.5	90.5	0
1775679900	90.5	4.5	5.23	90.5	90.5	90.5	30
1775593500	86	-0.5	-0.58	86	86	86	2
1775161500	86.5	-1	-1.14	85	86.5	85	201
1775075100	87.5	4	4.79	87.5	87.5	87.5	1
1774988700	83.5	0	0.00	83.5	83.5	83.5	0
1774902300	83.5	-2.5	-2.91	85	85	83.5	11
1774646700	86	0	0.00	86	86	86	0
1774560300	86	-2.5	-2.82	85.5	86	85.5	56
1774473900	88.5	1.5	1.72	88.5	88.5	88.5	103
1774387500	87	0	0.00	87	87	87	0
1774301100	87	4.5	5.45	82	87	81	156
1774041900	82.5	0	0.00	82.5	82.5	82.5	0
1773955500	82.5	-3.5	-4.07	84	84	82.5	564
1773869100	86	0	0.00	86	86	86	0
1773782700	86	0	0.00	86	86	86	0
1773696300	86	1	1.18	86	86	86	1
1773437100	85	-2	-2.30	85	85	85	15
1773350700	87	0	0.00	87	87	87	0
1773264300	87	0	0.00	87	87	87	0
1773177900	87	0	0.00	87	87	87	0
1773091500	87	2	2.35	87	87	87	6
1772832300	85	-6.5	-7.10	85	85	85	360