Turtle Beach Corporation【TBCH】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	0.11	0.840978593272	13.08	14.1	12.39	438507	13.26101613	CS
4	0.78	6.28525382756	12.41	14.1	12	400594	13.00603386	CS
12	2.96	28.9345063539	10.23	14.1	9.8401	288946	12.05127657	CS
26	-0.57	-4.14244186047	13.76	14.5725	9.8401	278305	12.24747018	CS
52	-0.15	-1.12443778111	13.34	17.3869	9.8401	256804	13.43261499	CS
156	-4.01	-23.3139534884	17.2	19.305	8.78	274535	13.217005	CS
260	-4.01	-23.3139534884	17.2	19.305	8.78	274535	13.217005	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
1782167700	13.52	-0.25	-1.82	13.83	14.0992	13.42	247048
1781822100	13.77	1.29	10.34	12.87	14.01	12.79	759464
1781735700	12.48	-0.33	-2.58	12.9	13.07	12.39	343620
1781649300	12.81	-0.27	-2.06	13.08	13.24	12.7162	403896
1781562900	13.08	-0.21	-1.58	13.45	13.515	12.81	373267
1781303700	13.29	-0.1	-0.75	13.39	13.62	13.14	336442
1781217300	13.39	0.28	2.14	13.25	13.47	13.03	645963
1781130900	13.11	0.05	0.38	13.06	13.415	12.775	388730
1781044500	13.06	0.09	0.69	13.08	13.21	12.41	443514
1780958100	12.97	0.46	3.68	12.62	13.01	12.48	386677
1780698900	12.51	0	0.00	12.42	12.54	12	550220
1780612500	12.51	0.06	0.48	12.39	12.86	12.33	398395
1780526100	12.45	-0.84	-6.32	13.24	13.37	12.2	487201
1780439700	13.29	0.15	1.14	13.12	13.3801	12.98	243119
1780353300	13.14	0.1	0.77	12.88	13.38	12.65	293332
1780094100	13.04	0.24	1.87	12.71	13.41	12.7	314155
1780007700	12.8	0.1	0.79	12.71	12.97	12.7	279158
1779921300	12.7	-0.09	-0.70	12.83	13.28	12.68	377414
1779834900	12.79	0.4	3.23	12.41	12.86	12.41	339665
1779489300	12.39	1.27	11.42	11.24	12.56	11.24	448615
1779402900	11.12	0.41	3.83	10.23	11.17	10.23	309832
1779316500	10.71	0.23	2.19	10.49	10.77	10.3085	242687
1779230100	10.48	-0.42	-3.85	10.82	10.865	10.395	340517
1779143700	10.9	0.06	0.55	10.83	11.12	10.81	295461
1778884500	10.84	-0.53	-4.66	11.18	11.41	10.8	257215
1778798100	11.37	0.38	3.46	11.17	11.88	11.0926	310540
1778711700	10.99	-0.43	-3.77	11.31	11.44	10.59	321947
1778625300	11.42	-0.4	-3.38	11.73	11.85	11.29	331163
1778538900	11.82	-0.47	-3.82	12.2	12.61	11.56	379224
1778279700	12.29	-0.11	-0.89	10.81	12.33	10.4	706038
1778193300	12.4	-0.28	-2.17	12.72	12.89	12.34	229019
1778106900	12.675	0.59	4.84	12.22	12.77	12.12	200641
1778020500	12.09	0.32	2.72	11.76	12.12	11.75	127098
1777934100	11.77	0.55	4.90	11.43	12.4	11.43	262333
1777674900	11.22	-0.3	-2.60	11.58	11.75	11.15	207339
1777588500	11.52	0.28	2.49	11.23	11.62	11.11	84086
1777502100	11.24	0.14	1.26	11.09	11.25	10.88	135702
1777415700	11.1	-0.04	-0.36	11.08	11.26	10.96	129176
1777329300	11.14	-0.31	-2.71	11.36	11.53	11.1	125544
1777070100	11.45	0.16	1.42	11.23	11.5	11.13	106890
1776983700	11.29	-0.22	-1.91	11.44	11.63	11.1501	88125
1776897300	11.51	-0.07	-0.60	11.61	11.8	11.42	114701
1776810900	11.58	-0.03	-0.26	11.61	12.15	11.5	189069
1776724500	11.61	-0.2	-1.69	11.75	12.04	11.61	148170
1776465300	11.81	0.61	5.45	11.36	11.85	11.33	273662
1776378900	11.2	0.27	2.47	10.86	11.215	10.845	107299
1776292500	10.93	0.22	2.05	10.77	10.975	10.6679	129762
1776206100	10.71	0.19	1.81	10.52	10.89	10.52	134611
1776119700	10.52	0.17	1.64	10.25	10.695	10.22	197568
1775860500	10.35	-0.01	-0.10	10.22	10.52	10.22	157908
1775774100	10.36	-0.02	-0.19	10.38	10.57	10.12	156454
1775687700	10.38	-0.03	-0.29	10.7268	10.84	10.27	389700
1775601300	10.41	0.11	1.07	10.15	10.465	9.8401	332673
1775514900	10.3	0.14	1.38	10.16	10.52	10.16	167609
1775169300	10.16	-0.06	-0.59	10.06	10.377	9.8699999	174954
1775082900	10.22	0.09	0.89	10.28	10.61	10.19	316620
1774996500	10.13	-0.01	-0.10	10.23	10.44	9.93	229040
1774910100	10.14	-0.09	-0.88	10.38	10.55	9.85	350400
1774650900	10.23	-0.94	-8.42	11.05	11.09	10.15	510712
1774564500	11.17	-0.59	-5.02	11.57	11.735	10.99	239285
1774478100	11.76	-0.04	-0.34	11.81	11.975	11.22	286466
1774391700	11.8	0.18	1.55	11.45	12.18	11.34	590215
1774305300	11.62	0.41	3.66	11.42	11.75	11.4	345511