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	-3.18	-6.00907029478	52.92	53.46	47.5046	1609234	49.9785352	CS
4	-6.05	-10.8442373185	55.79	56.19	46.45	1845554	50.29569396	CS
12	-29.01	-36.8380952381	78.75	79.35	46.45	1743326	58.599122	CS
26	-12.16	-19.6445880452	61.9	86	46.45	1493578	64.21898771	CS
52	-32	-39.1485196966	81.74	86	46.45	1448411	62.16598935	CS
156	-11.91	-19.3187347932	61.65	164.07	46.45	975081	81.46391592	CS
260	-120.72	-70.8201337557	170.46	178	36.02	859762	79.80683078	CS

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
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	69.34	69.84	67.53	867342
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
1774650900	55.93	-2.86	-4.86	58.78	59.05	55.7	1446306
1774564500	58.79	-1.31	-2.18	59.51	60.12	57.2	1703416
1774478100	60.1	1.17	1.99	58.81	60.57	56.33	2900100
1774391700	58.93	-5.75	-8.89	64.68	66.42	52.31	5192907
1774305300	64.68	0.14	0.22	65.91	66.55	63.895	1403765
1774046100	64.54	1.37	2.17	64.03	65.25	62.41	1724081
1773959700	63.17	-1.93	-2.96	64.3	64.489999	61.98	2506883
1773873300	65.099999	-2.32	-3.44	66.65	67.5982	64.86	1859468
1773786900	67.42	-7.95	-10.55	76.13	78.47	66.33	5179997
1773700500	75.37	-1.23	-1.61	77.1	77.88	73.5922	1231149
1773441300	76.6	-1.44	-1.85	78.75	79.35	75.735	1455064
1773354900	78.04	-2.29	-2.85	79.68	80.825	77.98	1578886
1773268500	80.33	-1.46	-1.79	81.47	82.802	80.2	853899
1773182100	81.79	-1.04	-1.26	82.67	83.88	81.4	1050205
1773095700	82.83	0.19	0.23	82.03	83.18	79.5089	1634769