Transdigm Group Inc【T1DG34】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	2.77	2.00681011374	138.03	140.8	136.08	335	136.86455224	DR
4	15.8	12.64	125	140.8	125	274	135.3085398	DR
12	17.16	13.8790035587	123.64	140.8	113.78	530	120.74197232	DR
26	-11.2	-7.36842105263	152	157	113.78	1222	133.9859442	DR
52	-25.4	-15.2827918171	166.2	181.8	113.78	1601	142.69543297	DR
156	54.41	62.9818266003	86.39	181.8	82.24	1328	141.16996983	DR
260	-200.23	-58.7133096795	341.03	369.18	63.76	1653	158.20383042	DR

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
1783373340	140.8	0	0.00	140.8	140.8	140.8	0
1783114140	140.8	0	0.00	140.8	140.8	140.8	0
1783027740	140.8	4.45	3.26	139.66999	140.8	139.66999	35
1782941400	136.35	-0.35	-0.26	137.33	137.47	136.35	116
1782855000	136.69999	-1.2	-0.87	136.08	137.47	136.08	1091
1782768600	137.9	1.4	1.03	138.03	138.03	136.63999	98
1782509400	136.5	-2.3	-1.66	137.15	137.76	136.35	820
1782423000	138.8	0.74	0.54	138.8	138.8	138.8	25
1782336540	138.06	4.5	3.37	135.97999	139.22999	135.97999	177
1782250200	133.56	0	0.00	133.56	133.56	133.56	0
1782163800	133.56	-1.39	-1.03	137.19999	137.19999	132.58	428
1781904600	134.94999	-2.94	-2.13	134.97	134.97	134.94999	6
1781818140	137.88999	2.96	2.19	135.66999	138.18	135.66999	220
1781731740	134.93	6.43	5.00	134.8	135.33	134.54	49
1781645400	128.5	0	0.00	128.5	128.5	128.5	0
1781559000	128.5	0	0.00	128.5	128.5	128.5	0
1781299800	128.5	0	0.00	128.5	128.5	128.5	0
1781213400	128.5	3.5	2.80	127	128.5	127	500
1781126940	125	0.21	0.17	125	125	125	3
1781040600	124.79	0	0.00	124.79	124.79	124.79	0
1780954200	124.79	0	0.00	124.79	124.79	124.79	0
1780695000	124.79	0	0.00	124.79	124.79	124.79	0
1780522200	124.79	0	0.00	124.79	124.79	124.79	0
1780435800	124.79	-1.04	-0.83	124.79	124.79	124.79	2
1780349400	125.83	0.28	0.22	125.83	125.83	125.83	3
1780090200	125.55	0	0.00	125.55	125.55	125.55	0
1780003800	125.55	0	0.00	125.55	125.55	125.55	0
1779917400	125.55	5.79	4.83	124.31	125.55	124.31	31
1779831000	119.76	0	0.00	119.76	119.76	119.76	0
1779744600	119.76	0	0.00	119.76	119.76	119.76	0
1779485400	119.76	0	0.00	119.76	119.76	119.76	0
1779399000	119.76	0	0.00	119.76	119.76	119.76	0
1779312600	119.76	-0.8	-0.66	120.64	120.64	119.76	3491
1779226140	120.56	2.25	1.90	120.56	120.56	120.56	10
1779139800	118.31	-2.24	-1.86	118.49	118.49	118.31	2210
1778880600	120.55	0	0.00	120.55	120.55	120.55	0
1778794200	120.55	0	0.00	120.55	120.55	120.55	0
1778707800	120.55	0	0.00	120.55	120.55	120.55	0
1778621400	120.55	0	0.00	120.55	120.55	120.55	0
1778535000	120.55	0	0.00	120.55	120.55	120.55	0
1778275800	120.55	2.74	2.33	120.55	120.55	120.55	20
1778189400	117.81	0	0.00	117.81	117.81	117.81	0
1778103000	117.81	0	0.00	117.81	117.81	117.81	0
1778016600	117.81	3.08	2.68	117.81	117.81	117.81	1
1777930200	114.73	0.95	0.83	114.73	114.73	114.73	5
1777584540	113.78	0	0.00	113.78	113.78	113.78	0
1777498140	113.78	-1.43	-1.24	113.78	113.78	113.78	5800
1777411800	115.21	0.02	0.02	115.21	115.21	115.21	130
1777325340	115.19	-1.81	-1.55	115.19	115.19	115.19	4
1777066200	117	0	0.00	117	117	117	0
1776979800	117	-0.61	-0.52	116.99	117	116.99	600
1776893400	117.61	-8.61	-6.82	117.61	117.61	117.61	2
1776720600	126.22	-0.02	-0.02	126.22	126.22	126.22	3
1776461400	126.24	2.6	2.10	126.23	126.24	126.23	3
1776375000	123.64	-0.21	-0.17	123.64	123.64	123.64	12
1776288600	123.85	0	0.00	123.85	123.85	123.85	0
1776202200	123.85	0	0.00	123.85	123.85	123.85	0
1776115800	123.85	0	0.00	123.85	123.85	123.85	0
1775856600	123.85	0	0.00	123.85	123.85	123.85	0
1775770200	123.85	0	0.00	123.85	123.85	123.85	1
1775683740	123.85	3.12	2.58	124.07	124.3	123.85	65
1775597340	120.73	-0.72	-0.59	121.3	121.3	120.73	276