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	6	5.08474576271	118	125	117	291	121.07745267	DE
4	20	19.2307692308	104	125	104	131	117.76493011	DE
12	39	45.8823529412	85	125	83.5	94	107.10437339	DE
26	51	69.8630136986	73	125	72	158	91.12761827	DE
52	63	103.278688525	61	125	61	127	84.46759087	DE
156	51	69.8630136986	73	125	51	101	78.43234095	DE
260	51	69.8630136986	73	125	51	101	78.43234095	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
1781900700	125	1	0.81	125	125	123	18
1781814300	124	3	2.48	124	124	124	38
1781727900	121	0	0.00	121	121	121	8
1781641500	121	3	2.54	119	121	117	1108
1781555100	118	0	0.00	118	118	118	0
1781295900	118	-2	-1.67	118	118	118	8
1781209500	120	0	0.00	120	120	120	0
1781123100	120	1	0.84	120	120	118	6
1781036700	119	4	3.48	119	119	119	4
1780950300	115	1	0.88	115	115	115	2
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