Terravest Industries Inc (PK)【TRRVF】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	-9.95	-10.4736842105	95	95	70	34448	78.8503039	CS
4	-9.68	-10.2185157817	94.73	116.19	70	15551	87.38815856	CS
12	-16.2	-16	101.25	116.19	70	9570	90.88993061	CS
26	-29.3418	-25.6502651414	114.3918	125.1603	70	7711	99.67188409	CS
52	-38.13	-30.9547004384	123.18	125.815	70	5355	100.12704757	CS
156	64.6896	317.722638062	20.3604	127.05	20.3604	3238	92.84890288	CS
260	68.9641	428.723913489	16.0859	127.05	15.3001	2735	87.71935616	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
1781299740	85.05	1.16	1.39	86.0679	86.0679	83.7545	21027
1781213220	83.885	2.89	3.56	83.25	84.43	83.25	4474
1781126940	81	-1.1	-1.34	84	84	81	23511
1781040540	82.0961	3.76	4.80	81.07	82.0961	78	10865
1780954140	78.3349	0.43	0.56	82.01	83	78.3349	42379
1780694940	77.9	-36.1	-31.67	95	95	70	91013
1780608540	114	4	3.64	111.17	114	111.17	1886
1780522140	110	-0.78	-0.71	110	110	110	172
1780435740	110.7848	-3.38	-2.96	116.19	116.19	110.7848	6287
1780349340	114.16	2.66	2.39	109.35281	114.16	109.35281	5801
1780090080	111.5	1.01	0.91	111.5	111.5	111.5	1241
1780003740	110.49	0	0.00	110.49	110.49	110.49	0
1779917340	110.49	-4.34	-3.78	113.1	113.2	110.49	10337
1779830940	114.82972	12.59	12.31	103.94	114.82972	103.94	3750
1779484920	102.242	0.74	0.73	99.38	102.919	99.38	19894
1779398880	101.503	4.32	4.45	97.14	101.503	97.14	8775
1779312300	97.18	4.86	5.26	93.5	97.18	93.4	3929
1779225660	92.32096	-6.68	-6.75	96.65201	96.65201	92.32096	23146
1779139740	99	4.15	4.38	97.4	99	97.4	700
1778880000	94.85	-1.26	-1.31	94.73	95	94	21755
1778793900	96.1091	2.67	2.86	98.502561	98.502561	92.2225	4940
1778707200	93.44	0	0.00	93.44	93.44	93.44	0
1778620800	93.44	0	0.00	93.44	93.44	93.44	0
1778534400	93.44	0	0.00	93.44	93.44	93.44	0
1778275200	93.44	0	0.00	93.44	93.44	93.44	0
1778188800	93.44	-0.76	-0.81	93.27	93.958	93.27	1997
1778102520	94.2	-2.05	-2.13	95.5002	95.5002	94.2	8425
1778016000	96.25	-4.58	-4.54	96.25	96.25	96.25	4471
1777930200	100.83	0	0.00	100.83	100.83	100.83	0
1777671000	100.83	-1.05	-1.03	100.83	100.83	100.83	2308
1777584540	101.88	1.38	1.38	101.88	101.88	101.88	1433
1777498140	100.495	-1.65	-1.62	100.495	100.495	100.495	1211
1777411800	102.149	0	0.00	102.149	102.149	102.149	3607
1777325400	102.149	1.41	1.40	102.149	102.149	102.149	3477
1777065780	100.7385	-0.13	-0.13	101	101	100.7385	1816
1776979680	100.866	0	0.00	100.866	100.866	100.866	0
1776893280	100.866	1.52	1.53	100.866	100.866	100.866	3938
1776806940	99.35	0	0.00	99.35	99.35	99.35	0
1776720540	99.35	1.17	1.19	99.35	99.35	99.35	8913
1776460800	98.18	7.08	7.77	98.4755	102.51	98.18	4517
1776374940	91.102	4.11	4.73	87.13	91.102	87.13	12989
1776288360	86.99	-7.01	-7.46	89.9999	89.9999	86.99	4880
1776202140	94	0	0.00	94	94	94	0
1776115740	94	3.51	3.88	94.0908	94.0908	94	7927
1775856000	90.49	-1.31	-1.43	91	91.32	90.23	8957
1775770140	91.8	-1.37	-1.47	91.8	91.8	91.8	605
1775683500	93.1678	2.17	2.38	92.76	93.1678	92.76	8026
1775596800	91	-2.1	-2.26	91	91	91	3057
1775510940	93.1	1.55	1.69	92.49	93.1	92.49	5171
1775164920	91.55	-8.13	-8.16	91	91.55	90.802	1475
1775078880	99.68	0	0.00	99.68	99.68	99.68	0
1774992480	99.68	0	0.00	99.68	99.68	99.68	0
1774906080	99.68	3.22	3.34	101.5	101.5	99.68	6379
1774646940	96.456959	-5.76	-5.64	98.1	98.1	96.3726	3514
1774560480	102.22	-1.74	-1.67	102.22	102.22	102.22	4272
1774473900	103.96058	1.66	1.62	103.96058	103.96058	103.96058	2726
1774387560	102.3	0.06	0.06	102.3	102.3	102.3	1679
1774300800	102.24	4.23	4.32	102.06	102.24	102.06	12026
1774041960	98.01	-1.99	-1.99	101.25	101.25	98.01	35140
1773955740	100	-2.39	-2.33	100	100	100	2871
1773869100	102.39	0	0.00	102.39	102.39	102.39	0
1773782700	102.39	2.14	2.13	102.39	102.39	102.39	3933
1773696120	100.253	3.09	3.18	98.0328	100.3846	98.0328	1982