Tri City Bankshares Corp (PK)【TRCY】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.05	0.361010830325	13.85	13.95	13.85	1778	13.90031274	CS
4	0.6	4.51127819549	13.3	13.95	13.15	7226	13.57806508	CS
12	1	7.7519379845	12.9	13.95	12.5	7775	13.39254272	CS
26	3.59	34.8205625606	10.31	13.95	10.11	7174	12.89316375	CS
52	2.1	17.7966101695	11.8	13.95	10.11	5240	12.63029622	CS
156	-7.45	-34.8946135831	21.35	21.45	10.11	2895	13.7971945	CS
260	-6.01	-30.1858362632	19.91	24.75	10.11	3401	16.30173483	CS

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
1732919340	13.9	0	0.00	13.9	13.9	13.9	0
1732746540	13.9	0	0.00	13.9	13.9	13.9	4100
1732660140	13.9	-0.01	-0.10	13.95	13.95	13.9	200
1732573560	13.9135	0.05	0.37	13.8865	13.9135	13.85	2112
1732314000	13.8625	0.01	0.09	13.85	13.9	13.85	701
1732227900	13.85	0.35	2.59	13.54	13.85	13.54	13809
1732141200	13.5	0	0.00	13.5	13.5	13.5	0
1732054800	13.5	0	0.00	13.5	13.55	13.45	11400
1731968640	13.5	0	0.00	13.5	13.5	13.5	2201
1731709200	13.5	0	0.00	13.5	13.5	13.5	0
1731622800	13.5	0	0.00	13.55	13.55	13.5	200
1731536760	13.5	0	0.00	13.5	13.5	13.5	5001
1731450480	13.5	-0.1	-0.74	13.5	13.5	13.5	2500
1731363600	13.6	-0.05	-0.37	13.4	13.69	13.4	10150
1731104400	13.65	0	0.00	13.26	13.7	13.25	20946
1731018540	13.65	0	0.00	13.675	13.675	13.5	4800
1730931600	13.65	0.4	3.02	13.25	13.7	13.15	20375
1730845680	13.2501	0	0.00	13.29	13.29	13.25	17117
1730759160	13.25	-0.05	-0.38	13.3	13.3	13.22	6027
1730496420	13.3	0.05	0.38	13.3	13.3	13.2775	1200
1730409780	13.25	-0.05	-0.38	13.21	13.3	13.21	18780
1730323500	13.3	0	0.00	13.3	13.3	13.25	11500
1730237280	13.3	0	0.00	13.3	13.3	13.25	4300
1730150880	13.3	-0.13	-0.97	13.2	13.45	13.2	3900
1729891500	13.43	0.03	0.22	13.4	13.43	13.35	11600
1729805340	13.4	0	0.00	13.4	13.4	13.4	0
1729718940	13.4	0.05	0.37	13.4	13.4	13.35	6358
1729632300	13.35	-0.04	-0.30	13.35	13.4	13.35	15000
1729545600	13.39	0.04	0.30	13.35	13.4	13.31	10100
1729286400	13.35	0	0.00	13.35	13.35	13.35	0
1729200000	13.35	-0.03	-0.19	13.38	13.4	13.3	11694
1729113960	13.375	-0.08	-0.56	13.35	13.375	13.35	3100
1729027680	13.45	0.05	0.37	13.2	13.45	13.2	5550
1728941220	13.4	0.1	0.75	13.25	13.4	13.2365	11101
1728681900	13.3	0	0.00	13.3	13.35	13.273	5128
1728595560	13.3	-0.05	-0.37	13.3	13.35	13.25	8200
1728508800	13.35	0.05	0.38	13.3	13.35	13.21	12200
1728422820	13.3	0	0.00	13.3	13.3	13.3	0
1728336420	13.3	0	0.00	13.3	13.3	13.3	0
1728077220	13.3	-0.1	-0.75	13.3	13.35	13.3	5000
1727990760	13.4	0	0.00	13.3	13.4	13.3	2000
1727904000	13.4	0	0.00	13.4	13.45	13.35	7200
1727818140	13.4	-0.05	-0.37	13.4	13.4	13.35	12800
1727731380	13.45	0	0.00	13.4	13.45	13.3	7700
1727472600	13.45	0	0.00	13.45	13.45	13.45	0
1727386200	13.45	0	0.00	13.4	13.49	13.4	6662
1727299200	13.45	0	0.00	13.31	13.5	13.31	14115
1727213340	13.45	0	0.00	13.45	13.45	13.45	0
1727126940	13.45	-0.05	-0.37	13.5	13.5	13.273	8262
1726867200	13.5	0.25	1.89	13.225	13.5	13.225	1697
1726781220	13.25	0.05	0.38	13.01	13.25	13.01	12304
1726694460	13.2	0.2	1.54	12.9	13.2	12.85	6100
1726608240	13	0	0.00	13	13.09	13	893
1726522140	13	0	0.00	13	13	13	0
1726262940	13	0.21	1.64	12.8	13	12.8	594
1726176540	12.79	0	0.00	12.79	12.79	12.79	0
1726090140	12.79	-0.11	-0.85	12.61	12.85	12.5	14738
1726003500	12.9	0	0.00	12.6	12.9	12.5	11400
1725917220	12.9	0	0.00	12.9	12.9	12.9	0
1725658020	12.9	0	0.00	12.9	12.9	12.9	390
1725571440	12.9	0	0.00	12.9	12.9	12.9	0
1725485040	12.9	-0.1	-0.77	13.03	13.03	12.86	11924
1725398880	13	0	0.00	12.9	13	12.8865	3400