Freshpet Inc【1FRPT】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	44.95	46.18	44.95	90	46.18	DE
4	42.01	47.94	41.62	25	45.68385965	DE
12	54.14	60	41.62	18	46.98851041	DE
26	51.4	69.82	41.62	11	49.38745244	DE
52	62.46	69.82	40.05	9	47.92768822	DE
156	66.36	80.18	40.05	8	48.32212695	DE
260	66.36	80.18	40.05	8	48.32212695	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781538900	46.18	0	0.00	46.18	46.18	46.18	0
1781279700	46.18	0	0.00	46.18	46.18	46.18	0
1781193300	46.18	0	0.00	46.18	46.18	46.18	0
1781106900	46.18	0	0.00	46.18	46.18	46.18	0
1781020500	46.18	2.55	5.84	44.95	46.18	44.95	90
1780934100	43.63	1.61	3.83	43.63	43.63	43.63	75
1780674900	42.02	-5.92	-12.35	42.02	42.02	42.02	0
1780588500	47.94	5.15	12.04	47.94	47.94	47.94	135
1780502100	42.79	0.66	1.57	42.79	42.79	42.79	0
1780415700	42.13	-2.69	-6.00	42.13	42.13	42.13	0
1780329300	44.82	-0.87	-1.90	44.82	44.82	44.82	0
1780070100	45.69	0.85	1.90	45.69	45.69	45.69	0
1779983700	44.84	-0.28	-0.62	44.84	44.84	44.84	0
1779897300	45.12	-2.58	-5.41	45.12	45.12	45.12	22
1779810900	47.7	4.25	9.78	47.7	47.7	47.7	0
1779724500	43.45	0.53	1.23	43.45	43.45	43.45	0
1779465300	42.92	-0.39	-0.90	42.92	42.92	42.92	0
1779378900	43.31	1.69	4.06	43.31	43.31	43.31	77
1779292500	41.62	-0.39	-0.93	41.62	41.62	41.62	0
1779206100	42.01	-0.6	-1.41	42.01	42.01	42.01	0
1779119700	42.61	-0.03	-0.07	42.61	42.61	42.61	0
1778860500	42.64	0.71	1.69	42.64	42.64	42.64	94
1778774100	41.93	-0.81	-1.90	41.93	41.93	41.93	0
1778687700	42.74	0.03	0.07	42.74	42.74	42.74	36
1778601300	42.71	-2.61	-5.76	43.21	43.21	42.7	93
1778514900	45.32	0	0.00	45.32	45.32	45.32	0
1778255700	45.32	-2.8	-5.82	45.32	45.32	45.32	0
1778169300	48.12	-3	-5.87	48.59	48.59	48.12	130
1778082900	51.12	-3.14	-5.79	51.12	51.12	51.12	31
1777996500	54.26	0.14	0.26	54.26	54.26	54.26	55
1777910100	54.12	-2.28	-4.04	54.12	54.12	54.12	0
1777564500	56.4	0.04	0.07	56.4	56.4	56.4	0
1777478100	56.36	1.72	3.15	56.36	56.36	56.36	0
1777391700	54.64	-1.3	-2.32	54.64	54.64	54.64	0
1777305300	55.94	-2.52	-4.31	55.94	55.94	55.94	0
1777046100	58.46	2.78	4.99	58.46	58.46	58.46	0
1776959700	55.68	-0.94	-1.66	55.68	55.68	55.68	0
1776873300	56.62	1.54	2.80	56.62	56.62	56.62	0
1776786900	55.08	-3.2	-5.49	55.08	55.08	55.08	0
1776700500	58.28	-1.22	-2.05	58.28	58.28	58.28	0
1776441300	59.5	2.62	4.61	59.5	59.5	59.5	0
1776354900	56.88	-0.64	-1.11	56.88	56.88	56.88	0
1776268500	57.52	-2.48	-4.13	57.52	57.52	57.52	0
1776182100	60	4.62	8.34	60	60	60	55
1776095700	55.38	0.08	0.14	55.38	55.38	55.38	0
1775836500	55.3	0.08	0.14	55.3	55.3	55.3	0
1775750100	55.22	-0.1	-0.18	55.22	55.22	55.22	0
1775663700	55.32	0.86	1.58	55.32	55.32	55.32	0
1775577300	54.46	3	5.83	54.46	54.46	54.46	0
1775145300	51.46	-0.6	-1.15	51.46	51.46	51.46	20
1775058900	52.06	0.98	1.92	52.06	52.06	52.06	0
1774972500	51.08	2.71	5.60	51.08	51.08	51.08	0
1774886100	48.37	-1.35	-2.72	48.37	48.37	48.37	0
1774630500	49.72	-2.56	-4.90	49.72	49.72	49.72	0
1774544100	52.28	0.56	1.08	52.28	52.28	52.28	0
1774457700	51.72	-2.42	-4.47	51.72	51.72	51.72	0
1774371300	54.14	-0.12	-0.22	54.14	54.14	54.14	0
1774284900	54.26	-1.32	-2.37	54.26	54.26	54.26	0
1774025700	55.58	2.82	5.34	55.58	55.58	55.58	90
1773939300	52.76	-4.48	-7.83	52.76	52.76	52.76	0
1773852900	57.24	-1.72	-2.92	57.24	57.24	57.24	0
1773766500	58.96	-7.54	-11.34	58.96	58.96	58.96	0
1773680100	66.5	-0.74	-1.10	66.5	66.5	66.5	0