Freshpet Inc【FRPT】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	4.585	8.26275004505	55.49	60.15	50.5	1641827	53.83380829	CS
4	9.455	18.6783879889	50.62	60.15	47.5046	1482874	52.4073456	CS
12	0.545	0.915504787502	59.53	71.99	46.45	1564731	55.80082755	CS
26	-3.885	-6.07410881801	63.96	86	46.45	1507873	62.93371149	CS
52	-8.425	-12.299270073	68.5	86	46.45	1450502	61.01801293	CS
156	-4.065	-6.33769878391	64.14	164.07	46.45	989975	80.95820768	CS
260	-108.655	-64.3957802406	168.73	168.73	36.02	867540	78.53702099	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
1782513300	57.43	4.05	7.59	52.545	57.87	52.545	2438538
1782426900	53.38	0.64	1.21	52.6	54.075	52.6	976968
1782340500	52.74	-0.63	-1.18	53.42	54.53	51.68	1289056
1782254100	53.37	2.45	4.81	51.39	53.445	51.13	1345116
1782167700	50.92	-4.09	-7.44	55.49	55.49	50.5	2159455
1781822100	55.01	-0.65	-1.17	56.34	56.86	54.77	1633837
1781735700	55.66	-1.43	-2.50	56.85	57.93	55.35	960966
1781649300	57.09	2.6	4.77	54.45	57.57	54.0942	1346199
1781562900	54.49	1.83	3.48	53.45	55.5999	53.055	1440303
1781303700	52.66	0.44	0.84	52.15	53.48	51.5	779201
1781217300	52.22	1.62	3.20	50.23	52.91	49.4508	1228773
1781130900	50.6	-0.55	-1.08	51.08	52.03	50.4393	1352983
1781044500	51.15	-0.25	-0.49	51.61	53.46	50.825	1177183
1780958100	51.4	1.66	3.34	49.28	52.37	48.65	1854048
1780698900	49.74	0.52	1.06	49.58	50.41	48.49	1561658
1780612500	49.22	-0.78	-1.56	50.465	51.21	48.01	1614529
1780526100	50	0.14	0.28	49.88	51.17	49	1800006
1780439700	49.86	0.44	0.89	49.23	50.67	47.5046	1560089
1780353300	49.42	-2.18	-4.22	50.62	50.92	48.92	1655704
1780094100	51.6	-1.49	-2.81	52.92	53.46	51.45	1415840
1780007700	53.09	0.76	1.45	51.72	53.61	51.36	1473162
1779921300	52.33	1.33	2.61	50.99	52.72	50.7	2407814
1779834900	51	-0.58	-1.12	51.66	52.1	50.57	1934404
1779489300	51.58	0.28	0.55	51.18	51.62	50	1708690
1779402900	51.3	2.95	6.10	51	51.7	48.965	2691330
1779316500	48.35	0.96	2.03	47.52	48.66	46.45	2162077
1779230100	47.39	-1.06	-2.19	48.65	49.28	47	1616562
1779143700	48.45	-0.9	-1.82	50.04	51.83	47.84	1542882
1778884500	49.35	0.01	0.02	49	49.95	47.81	1360897
1778798100	49.34	0.71	1.46	48.64	50.5	48.55	2085338
1778711700	48.63	-2.64	-5.15	50.63	51.13	47.95	2219844
1778625300	51.27	1.63	3.28	50.16	52.37	49.57	2078517
1778538900	49.64	-3.44	-6.48	52.85	53.365	49.575	1867971
1778279700	53.08	-2.79	-4.99	55.79	56.19	52.13	1869870
1778193300	55.87	0.95	1.72	56.99	57.94	55.3	2859752
1778106900	54.925	-5.25	-8.72	61.88	62	52.725	4911374
1778020500	60.17	-3.39	-5.33	63.55	64.28	60.08	2040173
1777934100	63.56	-1.59	-2.44	62.99	65	61.97	1195473
1777674900	65.15	-2.23	-3.31	67.38	67.9597	64.92	951809
1777588500	67.38	1.24	1.87	66.51	67.81	65.76	950654
1777502100	66.14	0.49	0.75	65.16	66.4	64.84	1034621
1777415700	65.65	0.2	0.31	65.459999	66.489999	64.8	648055
1777329300	65.45	-0.7	-1.06	66.05	67.59	64.849999	847541
1777070100	66.15	0.59	0.90	65.64	66.36	64.599999	889819
1776983700	65.56	-0.4	-0.61	66.12	66.84	63.31	1041574
1776897300	65.959999	1.13	1.74	65.64	67.165	65.5	928339
1776810900	64.83	-3.29	-4.83	68.04	68.71	64.349999	1342954
1776724500	68.12	-1.38	-1.99	69.19	69.67	67.58	877518
1776465300	69.5	2.16	3.21	67.77	71.99	66.3454	1700676
1776378900	67.34	-1.45	-2.11	68.465	69.53	66.5	994011
1776292500	68.79	-0.32	-0.46	69.025	69.25	67.53	860558
1776206100	69.11	0.86	1.26	68.39	69.74	67.88	1010656
1776119700	68.25	3.45	5.32	65.45	68.35	64.28	1178977
1775860500	64.8	-1.83	-2.75	65.879999	66.14	64.065	1189151
1775774100	66.629999	1.6	2.46	64.61	67.18	63.2	1242667
1775687700	65.03	1.99	3.16	66.531	67.23	63.955	2010325
1775601300	63.04	4.03	6.83	58.69	63.41	57.775	2218475
1775514900	59.01	-0.39	-0.66	59.53	59.88	57.06	1219444
1775169300	59.4	-0.68	-1.13	59.01	61.285	58	1514595
1775082900	60.08	1.12	1.90	58.23	60.85	56.8	1702071
1774996500	58.96	2.36	4.17	56.6	59.71	56.6	811178
1774910100	56.6	0.67	1.20	56.66	57.67	56.01	1265022