Tri City Bankshares Corp (ID)【TRCY】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	-1.05	-5.31107738998	19.77	20.03	17.73	29865	18.35401854	CS
4	-0.3	-1.57728706625	19.02	22	17.73	23322	19.17530161	CS
12	-1.13	-5.69269521411	19.85	22	17.73	10904	19.21822216	CS
26	1.47	8.52173913043	17.25	22.24	17.17	13129	20.06761662	CS
52	4.72	33.7142857143	14	22.24	13.81	8930	19.3787411	CS
156	5.47	41.2830188679	13.25	22.24	10.11	6047	16.65654948	CS
260	-2.69	-12.564222326	21.41	24.75	10.11	4576	17.22234729	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
1780694940	18.72	0.35	1.91	18.37	19.23	18.37	15553
1780608540	18.37	0.03	0.16	18.4	19	18.2	52126
1780522140	18.34	0.34	1.89	18.03	18.45	18	9377
1780435740	18	-1.21	-6.30	19.1	19.1	17.73	66359
1780349340	19.21	-0.5	-2.54	19.5	19.6175	18.67	12620
1780090080	19.71	0.1	0.52	19.77	20.03	19.44	8841
1780003320	19.6075	-0.5	-2.46	20.01	20.1	19.52	11988
1779917340	20.103	0.35	1.79	19.99	20.2	19.77	25088
1779830940	19.75	0	0.00	19.65	20.05	19.53	7528
1779484920	19.75	0.24	1.23	19.52	19.79	19.14	14716
1779398880	19.51	-0.38	-1.91	20.4	20.75	19.51	8640
1779312300	19.89	0	0.00	19.85	22	19.82	74257
1779225660	19.89	0.5	2.58	19.35	20.1	19.3318	14460
1779139740	19.39	-0.03	-0.16	19.4	19.4	18.9	20681
1778880300	19.422	0	0.00	19.422	19.422	19.422	0
1778793900	19.422	0.14	0.72	19.45	19.45	19.422	200
1778707380	19.2825	-0.02	-0.09	19.3	19.5	19.28	12161
1778621340	19.2993	0.1	0.52	19.13	19.69	19.05	73640
1778534940	19.2	0	0.00	19	19.2	19	200
1778275200	19.2	-0.05	-0.26	19.02	19.2	18.9	6905
1778188800	19.25	0	0.00	19.25	19.25	19	707
1778102520	19.25	-0.08	-0.41	19	19.25	19	3607
1778016000	19.33	-0.02	-0.10	19.11	19.33	19.1	7000
1777930200	19.35	0	0.00	19.35	19.35	19.35	0
1777671000	19.35	-0.03	-0.15	19.3188	19.35	19.31	1000
1777584540	19.38	-0.05	-0.26	19.3156	19.39	19.31	1300
1777498140	19.43	0	0.00	19.14	19.43	19.14	806
1777411800	19.43	0	0.00	19.43	19.43	19.43	0
1777325400	19.43	-0.03	-0.15	18.933	19.43	18.933	700
1777065780	19.46	-0.08	-0.41	19.26	19.46	19	10994
1776979740	19.5407	-0.15	-0.76	19.62	19.65	19.36	3453
1776893280	19.69	0.19	0.97	19.5	19.69	19.4909	900
1776806940	19.5	0.05	0.26	19.45	19.7	19.45	5501
1776720540	19.45	0	0.02	19.45	19.45	19.45	103
1776460800	19.4465	0.29	1.52	19.25	19.99	19.25	5000
1776374940	19.155052	0.28	1.46	18.55	19.155052	18.55	700
1776288360	18.88	0.08	0.43	18.55	18.88	18.55	1700
1776202140	18.8	-0.08	-0.42	18.88	18.8807	18.55	3610
1776115740	18.88	-0.06	-0.32	18.56	18.95	18.55	3900
1775856000	18.94	-0.31	-1.61	19.2	19.2	18.57	9806
1775770140	19.25	0	0.00	19.48	19.48	19	17821
1775683500	19.25	0.14	0.73	19	19.48	18.6	52042
1775596800	19.11	-0.12	-0.62	19.1	19.2	19	1412
1775510940	19.23	-0.01	-0.05	19.24	19.25	19.02	2714
1775164920	19.24	-0.02	-0.10	19.03	19.24	19.03	715
1775078940	19.2598	0	0.00	19.2598	19.2598	19.2598	0
1774992540	19.2598	0.06	0.31	19.39	19.39	19.03	650
1774906140	19.2	0	0.00	19.2	19.2	19.2	0
1774646940	19.2	-0.3	-1.54	19.2	19.2	19.2	100
1774560480	19.5	-0.01	-0.05	19.25	19.5	19.1635	1250
1774473900	19.5098	0.07	0.36	19.45	19.5098	19.414	600
1774387560	19.44	-0.27	-1.37	19.7	19.8	19.2	4600
1774300800	19.71	0.25	1.28	19.71	19.71	19.6918	500
1774041960	19.46	-0.29	-1.47	19.65	19.75	19.31	8699
1773955740	19.75	-0.03	-0.15	19.7	19.8	19.4797	5633
1773869340	19.78	-0.02	-0.10	19.78	19.79	19.607	1300
1773782700	19.8	0	0.00	19.75	19.8	19.66	3909
1773696120	19.8	0	0.00	19.75	19.8	19.75	2100
1773437340	19.8	-0.15	-0.75	19.85	19.85	19.75	4200
1773350400	19.95	0	0.00	19.8	19.95	19.18	6290
1773264540	19.95	-0.25	-1.24	20.14	20.14	19.9	6526
1773178080	20.2	0.31	1.56	19.75	20.36	19.73	14650
1773091740	19.89	0.1	0.51	19.6	19.89	19.27	3301