Tompkins Financial Corporation【TMP】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	0.89	1.02866389274	86.52	87.41	83.42	68387	85.71452137	CS
4	2.4	2.82319727091	85.01	87.9	81.465	57542	85.15026202	CS
12	12.38	16.50006664	75.03	87.9	72.72	62337	82.16470419	CS
26	15.58	21.6901016288	71.83	87.9	71.0474	63873	80.00682535	CS
52	26.64	43.8374197795	60.77	87.9	59.67	54289	74.23211725	CS
156	30.68	54.0807332981	56.73	87.9	42.71	51317	63.29118265	CS
260	4.28	5.14856249248	83.13	87.9	42.71	44480	66.90591452	CS

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
1780698600	87.41	0.69	0.80	86.68	88.18	85.61	111089
1780612200	86.72	3.22	3.86	84.75	86.85	83.62	81990
1780525800	83.5	-2.59	-3.01	85.74	85.89	83.42	49642
1780439400	86.09	0.94	1.10	84.3	86.75	84.3	76947
1780353000	85.15	-1	-1.16	85.53	85.53	83.97	59472
1780093800	86.15	-0.37	-0.43	86.52	86.91	85.83	73885
1780007400	86.52	-0.49	-0.56	86.37	86.84	85.65	38976
1779921000	87.01	-0.24	-0.28	87.4	87.9	86.11	46828
1779834600	87.25	1.45	1.69	85.95	87.62	85.81	97535
1779489000	85.8	-0.32	-0.37	85.92	86.41	85.22	61668
1779402600	86.12	0.66	0.77	84.77	86.12	83.305	50013
1779316200	85.46	2.3	2.77	83.78	85.76	83.46	56928
1779229800	83.16	-1.02	-1.21	83.35	83.87	82.83	42785
1779143400	84.18	2.12	2.58	82.26	84.27	81.78	41488
1778884200	82.06	-1.13	-1.36	82.25	83.41	81.465	67661
1778797800	83.19	0.42	0.51	82.96	84.2099	82.71	46745
1778711400	82.77	-0.88	-1.05	83.5	83.85	82.37	52087
1778625000	83.65	-0.11	-0.13	83.56	83.78	81.73	56840
1778538600	83.76	-2.01	-2.34	85.87	85.99	83.48	32798
1778279400	85.77	0.02	0.02	85.01	86.22	83.97	59009
1778193000	85.75	-0.07	-0.08	85.63	86.45	85.3083	41726
1778106600	85.82	0.84	0.99	85.51	86.365	84.86	51763
1778020200	84.98	1.93	2.32	83.6	85.205	82.7801	53890
1777933800	83.05	-1.5	-1.77	84.16	84.53	82.8	37149
1777674600	84.55	0.28	0.33	84.15	85.08	83.0001	43247
1777588200	84.27	0.66	0.79	83.09	84.605	82.75	85858
1777501800	83.61	-1.96	-2.29	84.97	85.285	83.21	74779
1777415400	85.57	1.38	1.64	84.89	86.66	84.08	61083
1777329000	84.19	1.86	2.26	82.85	84.99	82.15	51065
1777069800	82.33	-2.39	-2.82	80.72	84.3	80.72	89450
1776983400	84.72	1.08	1.29	83.76	84.72	83.15	52790
1776897000	83.64	0.31	0.37	83.32	84.34	82.5	78201
1776810600	83.33	-1.92	-2.25	84.92	85.25	83.12	80152
1776724200	85.25	-0.43	-0.50	85.02	86.3	85	53279
1776465000	85.68	2.16	2.59	84.69	86.76	84.06	82220
1776378600	83.52	-0.24	-0.29	83.35	83.735	82.93	52639
1776292200	83.76	-0.56	-0.66	84.14	84.72	83.03	51872
1776205800	84.32	-0.82	-0.96	84.66	85.23	84.05	52815
1776119400	85.14	0.84	1.00	84	85.27	83.445	52906
1775860200	84.3	-1.22	-1.43	85.61	85.61	83.65	54153
1775773800	85.52	1.32	1.57	83.34	86.37	82.64	68565
1775687400	84.2	3.19	3.94	83.47	84.36	83.2878	147326
1775601000	81.01	0.32	0.40	80.11	81.355	79.99	74788
1775514600	80.69	0.32	0.40	80.11	81.34	80	52808
1775169000	80.37	1.29	1.63	78.49	80.44	78.3	37553
1775082600	79.08	0.24	0.30	78.86	80.38	77.93	59038
1774996200	78.84	1.88	2.44	77.98	79.05	77.075	67278
1774909800	76.96	0.5	0.65	77.07	77.66	76.0301	71747
1774650600	76.46	-0.72	-0.93	77.09	77.6	75.785	58714
1774564200	77.18	0.07	0.09	76.7	77.65	76.1	53043
1774477800	77.11	0.94	1.23	77.42	77.43	76.48	59067
1774391400	76.17	0.33	0.44	75.22	77.175	75.17	47036
1774305000	75.84	1.91	2.58	75.37	77.2	74.78	64563
1774045800	73.93	-0.37	-0.50	74.55	74.74	72.79	176557
1773959400	74.3	0.7	0.95	73.32	75.02	72.72	55656
1773873000	73.6	-0.16	-0.22	73.47	73.92	72.82	61866
1773786600	73.76	-0.67	-0.90	75	75.91	73.69	68723
1773700200	74.43	0.43	0.58	74.08	75.32	74.08	35565
1773441000	74	-0.4	-0.54	75.03	75.62	73.84	61293
1773354600	74.4	0.04	0.05	73.1	74.77	72.56	45689
1773268200	74.36	-0.88	-1.17	73.77	75.54	73.77	60343
1773181800	75.24	0.59	0.79	73.7	76.36	73.7	62143
1773095400	74.65	-0.45	-0.60	71.78	74.81	71.59	76659
1772839800	75.1	-2.32	-3.00	75.32	76.335	73.84	39824