Trelleborg AB【TLLB】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	0.82	2.21741487878	36.979999	37.799999	36.5	113	36.90519099	DE
4	0.82	2.21741487878	36.979999	37.799999	34.44	118	36.18989102	DE
12	3.759999	11.0458254994	34.04	37.799999	30.5	86	34.21977767	DE
26	1.459999	4.01760869565	36.34	38.119999	30.5	102	35.15194942	DE
52	6.689999	21.5043362263	31.11	38.119999	30.5	127	34.33022982	DE
156	6.689999	21.5043362263	31.11	38.119999	30.5	127	34.33022982	DE
260	6.689999	21.5043362263	31.11	38.119999	30.5	127	34.33022982	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
1780518300	36.5	0	0.00	36.5	36.5	36.5	0
1780431900	36.5	-0.44	-1.19	36.5	36.5	36.5	50
1780345500	36.94	-0.04	-0.11	36.94	36.94	36.94	34
1780086300	36.979999	0	0.00	36.979999	36.979999	36.979999	0
1779999900	36.979999	-0.14	-0.38	36.979999	36.979999	36.979999	255
1779913500	37.119999	-0.46	-1.22	37.28	37.28	37.119999	4
1779827100	37.58	0	0.00	37.58	37.58	37.58	0
1779740700	37.58	0.88	2.40	37.18	37.58	37.18	205
1779481500	36.7	0.44	1.21	36.54	36.7	36.5	123
1779395100	36.26	-0.2	-0.55	36.44	36.56	36.26	460
1779308700	36.46	0.6	1.67	36.479999	36.479999	36.46	4
1779222300	35.86	1.1	3.16	35.86	35.86	35.86	10
1779135900	34.76	-0.18	-0.52	34.44	34.76	34.44	12
1778876700	34.94	-0.4	-1.13	34.94	34.94	34.94	469
1778790300	35.34	0	0.00	35.34	35.34	35.34	0
1778703900	35.34	0	0.00	35.34	35.34	35.34	0
1778617500	35.34	-0.26	-0.73	35.34	35.34	35.299999	21
1778531100	35.6	-1.38	-3.73	35.74	35.74	35.6	6
1778271900	36.979999	0	0.00	36.979999	36.979999	36.979999	0
1778185500	36.979999	0.36	0.98	36.979999	36.979999	36.979999	1
1778099100	36.619999	2.18	6.33	36.619999	36.619999	36.619999	46
1778012700	34.44	-0.46	-1.32	34.44	34.44	34.44	1
1777926300	34.9	0.36	1.04	35.24	35.24	34.9	31
1777580700	34.54	-1.06	-2.98	34.54	34.54	34.54	3
1777494300	35.6	0	0.00	35.6	35.6	35.6	0
1777407900	35.6	-0.06	-0.17	35.56	35.6	35.56	31
1777321500	35.659999	-0.24	-0.67	35.659999	35.659999	35.659999	280
1777062300	35.9	0.08	0.22	35.92	35.92	35.9	4
1776975900	35.82	0	0.00	35.82	35.82	35.82	0
1776889500	35.82	0	0.00	35.82	35.82	35.82	0
1776803100	35.82	-0.48	-1.32	36.5	36.5	35.82	5
1776716700	36.299999	-0.74	-2.00	36.52	36.52	36.299999	3
1776457500	37.04	1.4	3.93	35.84	37.04	35.84	5
1776371100	35.64	0.18	0.51	35.299999	35.7	35.299999	60
1776284700	35.46	-0.04	-0.11	35.46	35.46	35.46	6
1776198300	35.5	0.36	1.02	35.5	35.5	35.5	3
1776111900	35.14	1.08	3.17	34.2	35.14	34.2	8
1775852700	34.06	0.18	0.53	34.06	34.06	34.06	2
1775766300	33.88	0.08	0.24	33.88	33.88	33.88	123
1775679900	33.799999	1	3.05	33.799999	33.799999	33.799999	39
1775593500	32.799999	0.07	0.21	32.799999	32.799999	32.799999	1
1775161500	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1775075100	32.729999	1.13	3.58	32.57	32.729999	32.57	3
1774988700	31.6	0.31	0.99	31.49	31.6	31.49	90
1774902300	31.29	0.19	0.61	31.03	31.29	31.03	60
1774646700	31.1	-0.35	-1.11	31.21	31.38	31.1	16
1774560300	31.45	-0.29	-0.91	31.3	31.45	31.3	400
1774473900	31.74	0.9	2.92	31.91	31.91	31.74	193
1774387500	30.84	-0.37	-1.19	30.92	30.92	30.5	31
1774301100	31.21	0.57	1.86	30.86	31.21	30.84	429
1774041900	30.64	-0.44	-1.42	30.64	30.64	30.64	10
1773955500	31.08	-2.49	-7.42	31.57	31.57	31.08	69
1773869100	33.57	0.92	2.82	33.39	33.57	33.39	338
1773782700	32.65	-0.36	-1.09	32.81	32.81	32.65	7
1773696300	33.009999	-1.03	-3.03	33.009999	33.009999	33.009999	1
1773437100	34.04	0	0.00	34.04	34.04	34.04	0
1773350700	34.04	-0.45	-1.30	34.04	34.04	34.04	3
1773264300	34.49	0	0.00	34.49	34.49	34.49	0
1773177900	34.49	1.26	3.79	33.69	34.52	33.69	15
1773091500	33.229999	-1.06	-3.09	33.409999	33.53	33.06	44
1772832300	34.29	-0.22	-0.64	34.89	34.89	34.29	3
1772745900	34.51	-1.2	-3.36	35.43	35.43	34.51	16
1772659500	35.71	0.73	2.09	35.65	35.71	35.65	72