Trisura Group Ltd【TSU】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	-2.18	-4.75359790667	45.86	46.76	43.19	58220	45.716329	CS
4	1.02	2.39099859353	42.66	46.76	41.59	72173	43.67032414	CS
12	-3.25	-6.92520775623	46.93	47.66	39.92	103156	42.97518957	CS
26	-1.61	-3.55486862442	45.29	51	39.92	105678	43.96875212	CS
52	-0.37	-0.839954597049	44.05	51	36.02	92912	42.5802854	CS
156	7.28	20	36.4	51	29.05	91825	38.87002501	CS
260	1.25	2.94602875324	42.43	51	29.05	99248	38.70382235	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719600	43.68	-0.95	-2.13	44.48	44.81	43.19	90141
1783633200	44.63	-0.83	-1.83	45.02	45.57	44.56	39088
1783546800	45.46	-0.24	-0.53	45.37	45.5	44.97	88358
1783460400	45.7	-0.63	-1.36	46.48	46.7	45.49	67594
1783374000	46.33	-0.16	-0.34	46.76	46.76	45.51	50640
1783114800	46.49	0.67	1.46	45.86	46.6	45.74	45418
1783028400	45.82	1.45	3.27	44.66	45.89	44.49	96634
1782855600	44.37	0.4	0.91	43.98	44.5	43.97	73920
1782769200	43.97	1.41	3.31	42.9	44.19	42.9	95246
1782510000	42.56	0.06	0.14	42.55	43.28	42.4	117650
1782423600	42.5	-0.69	-1.60	43.19	43.35	42.36	43314
1782337200	43.19	1.31	3.13	41.79	44.08	41.79	168653
1782250800	41.88	-0.07	-0.17	41.82	42.15	41.59	106849
1782164400	41.95	-0.48	-1.13	42.71	42.71	41.71	52929
1781905200	42.43	-0.15	-0.35	42.58	42.8	42.39	26065
1781818800	42.58	0.06	0.14	42.55	43.06	42.45	47546
1781732400	42.52	-0.1	-0.23	42.66	42.82	42.3	39058
1781646000	42.62	-0.14	-0.33	42.7	43.19	42.62	40703
1781559600	42.76	0.11	0.26	43	43	42	73183
1781300400	42.65	0.1	0.24	42.66	42.89	42.28	98433
1781214000	42.55	0.04	0.09	42.47	43.22	42.38	139593
1781127600	42.51	-0.19	-0.44	42.4	43.33	42.28	106355
1781041200	42.7	0.06	0.14	42.35	43.19	42.31	85493
1780954800	42.64	0.34	0.80	42.29	42.85	42.18	57296
1780695600	42.3	0.86	2.08	41.38	42.31	41.38	53444
1780609200	41.44	0.75	1.84	40.73	41.8	40.73	87709
1780522800	40.69	0.07	0.17	40.63	41.09	40.22	71254
1780436400	40.62	-0.09	-0.22	40.42	40.77	39.98	71506
1780350000	40.71	-0.21	-0.51	41.34	41.58	40.64	61124
1780090800	40.92	-0.02	-0.05	40.72	41.14	40.72	122426
1780004400	40.94	0.29	0.71	40.51	41.65	39.92	221830
1779918000	40.65	-0.7	-1.69	41.65	41.65	40.65	85818
1779831600	41.35	0.33	0.80	41.02	41.68	41.02	205818
1779745200	41.02	-0.13	-0.32	40.87	41.08	40.68	37707
1779486000	41.15	-0.06	-0.15	41.53	41.53	40.67	38963
1779399600	41.21	-0.35	-0.84	41.24	41.6	40.93	85540
1779313200	41.56	0.52	1.27	41.04	41.89	41.04	84791
1779226800	41.04	0.32	0.79	40.89	41.56	40.74	101530
1778881200	40.72	-0.31	-0.76	41	41.4	40.67	98742
1778794800	41.03	0.32	0.79	41.2	41.76	40.88	76954
1778708400	40.71	-0.97	-2.33	41.48	41.75	40.7	194652
1778622000	41.68	0.26	0.63	41.48	42.46	41.3	160587
1778535600	41.42	-0.74	-1.76	42.5	43.48	41.28	167569
1778276400	42.16	-0.99	-2.29	44.28	44.75	42.02	238375
1778190000	43.15	-0.3	-0.69	43.25	43.51	42.93	104575
1778103600	43.45	-0.99	-2.23	44	44.45	43.25	245284
1778017200	44.44	0.44	1.00	44	44.54	44	108365
1777930800	44	-0.87	-1.94	45.19	45.25	43.96	126059
1777671600	44.87	0.87	1.98	43.91	45.3	43.89	79037
1777585200	44	-0.58	-1.30	45.26	45.26	43.73	140834
1777498800	44.58	0.63	1.43	43.74	45.2	43.74	268623
1777412400	43.95	-0.3	-0.68	43.98	44.05	42.75	295930
1777326000	44.25	-1.16	-2.55	45.41	45.52	44.2	179328
1777066800	45.41	-1.25	-2.68	46.92	46.92	45.3	68286
1776980400	46.66	-0.28	-0.60	46.52	46.88	46.46	68255
1776894000	46.94	0.04	0.09	47.61	47.61	46.6	137857
1776807600	46.9	-0.05	-0.11	47.66	47.66	46.9	38813
1776721200	46.95	-0.07	-0.15	47.16	47.35	46.71	45606
1776462000	47.02	0.4	0.86	46.93	47.41	46.61	49820
1776375600	46.62	0.25	0.54	46.71	47.26	46.26	139310
1776289200	46.37	-0.39	-0.83	45.67	46.79	45.67	90477
1776202800	46.76	0.81	1.76	45.95	47	45.95	84547
1776116400	45.95	0.69	1.52	44.78	46.37	44.78	33825