TripAdvisor Inc【1TRIP】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	0.482	4.8549556809	9.928	10.585	9.874	1664	10.15645999	DE
4	1.41	15.6666666667	9	10.585	7.818	828	9.24954072	DE
12	2.31	28.5185185185	8.1	10.585	7.816	697	9.14904329	DE
26	-2.95	-22.0808383234	13.36	13.445	7.504	865	9.7725432	DE
52	-2.09	-16.72	12.5	17.07	7.504	657	11.31650661	DE
156	-5.6	-34.9781386633	16.01	26.44	7.504	830	15.04949093	DE
260	-24.65	-70.3080433542	35.06	36.42	7.504	1075	19.8589255	DE

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
1780934100	10.41	-0.18	-1.65	10.41	10.41	10.41	0
1780674900	10.585	0.29	2.77	10.585	10.585	10.585	0
1780588500	10.3	0.16	1.53	10.285	10.3	10.285	664
1780502100	10.145	-0.06	-0.54	10.145	10.145	10.145	4000
1780415700	10.2	0.1	1.04	10.47	10.55	10.2	1670
1780329300	10.095	0.52	5.42	9.928	10.1	9.874	1988
1780070100	9.576	0.8	9.14	9.538	9.6	9.538	529
1779983700	8.7739999	0.13	1.48	8.742	8.7739999	8.742	1100
1779897300	8.646	-0	-0.05	8.646	8.646	8.646	0
1779810900	8.65	0.13	1.50	8.232	8.65	8.232	102
1779724500	8.522	0.03	0.35	8.522	8.522	8.522	51
1779465300	8.492	-0.21	-2.39	8.492	8.492	8.492	100
1779378900	8.7	0.41	4.95	8.7	8.7	8.7	100
1779292500	8.2899999	0.06	0.73	8.298	8.298	8.2899999	1108
1779206100	8.23	0.02	0.29	8.23	8.23	8.23	0
1779119700	8.206	0.03	0.37	8.206	8.206	8.206	0
1778860500	8.176	0.08	0.94	8.176	8.176	8.176	0
1778774100	8.1	0.2	2.53	8.422	8.422	8.082	1600
1778687700	7.9	-0.21	-2.57	8.108	8.108	7.818	1971
1778601300	8.108	-0.29	-3.48	8.418	8.418	8.108	249
1778514900	8.4	-0.68	-7.47	9	9	8.4	1320
1778255700	9.078	-0.86	-8.64	9.35	9.35	9.078	320
1778169300	9.936	0.24	2.48	9.5	9.936	9.5	450
1778082900	9.696	0.07	0.77	9.696	9.696	9.696	0
1777996500	9.622	0	0.00	9.622	9.622	9.622	0
1777910100	9.622	0.07	0.69	9.622	9.622	9.622	254
1777564500	9.5559999	0.01	0.08	9.498	9.5559999	9.498	1150
1777478100	9.548	0.23	2.49	9.548	9.548	9.548	0
1777391700	9.316	-0.2	-2.12	9.316	9.316	9.316	0
1777305300	9.518	0.24	2.61	9.518	9.518	9.518	0
1777046100	9.276	-0.01	-0.11	9.064	9.276	9.064	1001
1776959700	9.286	-0.13	-1.38	9.286	9.286	9.286	0
1776873300	9.416	-0.62	-6.22	9.416	9.416	9.416	0
1776786900	10.04	0.51	5.37	10.035	10.04	10.035	4354
1776700500	9.528	0.14	1.53	9.528	9.528	9.528	0
1776441300	9.384	-0.23	-2.39	9.384	9.384	9.384	100
1776354900	9.614	-0.08	-0.85	9.614	9.614	9.614	0
1776268500	9.696	0.2	2.06	9.598	9.696	9.598	26
1776182100	9.5	0.17	1.82	9.328	9.5	9.326	1117
1776095700	9.33	-0.01	-0.11	9.33	9.33	9.33	0
1775836500	9.34	0	0.00	9.34	9.34	9.34	0
1775750100	9.34	0.01	0.15	9.34	9.34	9.34	0
1775663700	9.326	-0.16	-1.67	9.326	9.326	9.326	0
1775577300	9.484	0.44	4.91	9.3	9.484	9.3	2560
1775145300	9.0399999	0.06	0.69	9.0399999	9.0399999	9.0399999	1
1775058900	8.978	-0.09	-1.04	9.578	9.578	8.978	999
1774972500	9.0719999	0.11	1.18	9.0719999	9.0719999	9.0719999	0
1774886100	8.966	-0.11	-1.21	9.07	9.07	8.966	1930
1774630500	9.076	0.45	5.24	8.8	9.076	8.8	569
1774544100	8.624	0.42	5.09	8.624	8.624	8.624	1
1774457700	8.206	-0.17	-2.05	8.6	8.784	8.202	6471
1774371300	8.378	0.29	3.56	8.378	8.378	8.378	1
1774284900	8.09	0.09	1.18	7.816	8.09	7.816	250
1774025700	7.996	0.01	0.08	7.99	7.996	7.9	516
1773939300	7.99	-0.17	-2.06	8.124	8.124	7.99	51
1773852900	8.158	-0.3	-3.50	8.158	8.158	8.158	2
1773766500	8.454	0.3	3.70	8.404	8.454	8.404	251
1773680100	8.1519999	0.06	0.69	8.1	8.1519999	8.1	112
1773420900	8.096	-0.11	-1.32	8.07	8.096	8.07	361
1773334500	8.204	-0.28	-3.25	8.528	8.528	8.204	457
1773212400	8.48	0	0.00	8.48	8.48	8.48	0
1773126000	8.48	0	0.00	8.48	8.48	8.48	0
1773039600	8.48	0	0.00	8.48	8.48	8.48	0