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	-2.59	-1.68521048865	153.69	153.92	149.96	34	152.86356436	DR
4	-10.82	-6.68231225296	161.92	162.56	148	4357	153.42269485	DR
12	3.65	2.47541539505	147.45	163	144.9	1665	152.75388284	DR
26	10.03	7.10994541717	141.07	163	140	1218	151.67869556	DR
52	36.92	32.3349097916	114.18	163	114	1249	146.7360952	DR
156	82.99999899	121.879585549	68.10000101	324.93	55.20000082	1745	107.15708284	DR
260	118.38999951	361.938238265	32.71000049	324.93	27.61200041	1862	96.56738353	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
1739827800	151.1	0.55	0.37	151.1	151.1	151.1	1
1739568600	150.55	-2.48	-1.62	149.96	150.55	149.96	6
1739482140	153.03	2.48	1.65	153.69	153.91999	153.03	94
1739395740	150.55	0	0.00	150.55	150.55	150.55	0
1739309340	150.55	0	0.00	150.55	150.55	150.55	0
1739222940	150.55	0	0.00	150.55	150.55	150.55	0
1738963740	150.55	0	0.00	150.55	150.55	150.55	0
1738877340	150.55	0	0.00	152	152	148	11811
1738790940	150.55	-0.95	-0.63	149.96	150.55	148.5	26
1738704600	151.5	-4.02	-2.58	152	152	151.5	23201
1738618200	155.52	-4.8	-2.99	160.32	160.32	155.32	1940
1738358940	160.32	0	0.00	160.32	160.32	160.32	0
1738272540	160.32	3.45	2.20	160.32	160.32	160.32	44
1738186200	156.87	-1.68	-1.06	158.27	158.27	156.87	2322
1738099740	158.55	0	0.00	158.55	158.55	158.55	0
1738013340	158.55	-4.01	-2.47	158.49	159.22999	158.49	12705
1737754140	162.56	0	0.00	162.56	162.56	162.56	0
1737667740	162.56	0.64	0.40	162.56	162.56	162.56	4
1737581400	161.91999	0	0.00	161.91999	161.91999	161.91999	0
1737495000	161.91999	-1.08	-0.66	161.91999	161.91999	161.76	131
1737408600	163	0.92	0.57	161.58	163	161.58	65
1737149400	162.08	6.88	4.43	156.96	162.72	156.96	9
1737062940	155.19999	0	0.00	155.19999	155.19999	155.19999	0
1736976540	155.19999	0.16	0.10	161.28	161.28	155.19999	19
1736890140	155.04	1.74	1.14	155.04	155.04	155.04	18
1736803740	153.3	-2.59	-1.66	153.3	153.3	153.3	1
1736544540	155.88999	5.12	3.40	155.6	155.88999	155.6	149
1736458200	150.77	0	0.00	150.77	150.77	150.77	0
1736371800	150.77	0	0.00	150.77	150.77	150.77	0
1736285400	150.77	-0.93	-0.61	150.77	150.77	150.77	1
1736198940	151.69999	1.54	1.03	149.96	156.55	149.96	154
1735939740	150.16	-2.73	-1.79	149.96	153.93	149.96	16700
1735853400	152.88999	-6.31	-3.96	159.19999	159.19999	152.88999	16
1735594200	159.19999	-0.96	-0.60	158.72	159.19999	155.36	68
1735334940	160.16	0.36	0.23	162.08	162.08	159.68	208
1735248540	159.8	0.6	0.38	161.66999	161.76	159.46	170
1734989340	159.19999	4.32	2.79	158.72	159.19999	156.47999	163
1734730200	154.88	1.33	0.87	153.12	155.36	150.56	119
1734643800	153.55	-3.09	-1.97	157.44	157.44	152.96	313
1734557400	156.63999	1.76	1.14	157.44	160.16	151.84	124
1734470940	154.88	0.88	0.57	155.68	160.47999	154.4	84
1734384540	154	2.9	1.92	153.9	156	153	504
1734125340	151.1	1.1	0.73	152.69999	153.15	149.85	57
1734039000	150	1.04	0.70	149.91999	150.88	147	118
1733952540	148.96	-4.79	-3.12	155.52	155.68	148.96	320
1733866140	153.75	-0.01	-0.01	157.12	157.12	151.65	286
1733779740	153.76	-0.24	-0.16	155.52	155.68	150.56	123
1733520600	154	-1.68	-1.08	156.32	156.96	150.72	97
1733434200	155.68	-3.77	-2.36	159.36	159.52	152.8	421
1733347800	159.44999	7.05	4.63	155.52	159.68	152	334
1733261340	152.4	-1.35	-0.88	156.9	156.9	152.25	41
1733174940	153.75	1.95	1.28	153.15	156.47999	150.9	1222
1732915740	151.8	0.25	0.16	154.08	154.19999	149.85	219
1732829400	151.55	2.91	1.96	148.75	151.63	148.75	121
1732743000	148.63999	3.74	2.58	149.44	149.44	145	246
1732656600	144.9	-0.75	-0.51	147.44999	147.9	144.9	129
1732570140	145.65	-1.63	-1.11	147.75	148.05	140	12638
1732310940	147.28	1.86	1.28	144.34	147.28	142.66	75
1732224600	145.41999	0.1	0.07	150.3	153	145.41999	81
1732051800	145.32	0.92	0.64	147.36	147.56	142.56	93
1731965340	144.4	-2.32	-1.58	147	147.75	143.4	1292