Trip com Group Ltd【TCOM】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	0.57	1.21379897785	46.96	49.34	46.72	2612677	48.01827151	DR
4	-5.93	-11.0924055368	53.46	53.75	45.92	3095807	48.92083867	DR
12	-4.29	-8.27865688923	51.82	55.7	45.92	2662521	51.04389783	DR
26	-23.46	-33.0469080152	70.99	78.99	45.92	3181608	56.81786282	DR
52	-14.1	-22.8784682784	61.63	78.99	45.92	2831631	61.34447616	DR
156	13.3	38.854805726	34.23	78.99	31.55	3607618	52.16756764	DR
260	8.58	22.028241335	38.95	78.99	14.29	4398578	40.12069204	DR

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
1780612500	48.06	0.12	0.25	48.31	49.23	47.96	2034816
1780526100	47.94	-0.53	-1.09	47.71	48.02	47.37	2450692
1780439700	48.47	0.18	0.37	49.145	49.34	48.43	2408426
1780353300	48.29	0.86	1.81	48	48.49	47.91	3079379
1780094100	47.43	0.35	0.74	46.96	48.225	46.72	3090070
1780007700	47.08	-0.73	-1.53	46.58	47.54	46.3	2891024
1779921300	47.81	0.46	0.97	47.12	48.04	46.99	2581506
1779834900	47.35	0.98	2.11	46.65	47.775	46.62	4163448
1779489300	46.37	-1.69	-3.52	46.5	47.49	45.92	5391292
1779402900	48.06	-0.5	-1.03	47.87	48.14	47.3907	3907180
1779316500	48.56	-0.39	-0.80	48.46	48.57	47.47	4226463
1779230100	48.95	-0.37	-0.75	49.56	50.18	48.94	3058310
1779143700	49.32	-0.29	-0.58	48.993	49.66	48.64	3057355
1778884500	49.61	-0.67	-1.33	49.63	50.22	49.54	2419020
1778798100	50.28	-2	-3.83	50.88	51.19	50.18	2413074
1778711700	52.28	0.27	0.52	51.78	53.365	51.6	2899717
1778625300	52.01	-0.19	-0.36	51.9	52.2	51.11	3070764
1778538900	52.2	-0.48	-0.91	51.27	52.705	51.21	3470357
1778279700	52.68	-0.69	-1.29	53.46	53.75	52.64	2207432
1778193300	53.37	-1.08	-1.98	54.36	54.49	53.05	2247078
1778106900	54.45	2.05	3.91	52.8	54.5	52.4	2825888
1778020500	52.4	-0.41	-0.78	52.44	52.84	52.29	1839910
1777934100	52.81	-1.41	-2.60	53.42	53.43	52.705	2592706
1777674900	54.22	0.01	0.02	54.455	54.46	53.98	1416506
1777588500	54.21	1.43	2.71	53.87	54.42	53.33	2270436
1777502100	52.78	0.44	0.84	52.79	53.08	52.185	2202917
1777415700	52.34	-0.86	-1.62	52.74	53.23	52.33	2144746
1777329300	53.2	0.09	0.17	52.55	53.27	52.11	3979827
1777070100	53.11	0.16	0.30	53.14	53.14	52.69	1892915
1776983700	52.95	-1	-1.85	53.14	53.16	52.32	2836639
1776897300	53.95	-0.7	-1.28	54.18	54.34	53.55	3372027
1776810900	54.65	-0.36	-0.65	54.97	55.14	54.43	3834635
1776724500	55.01	-0.18	-0.33	54.1	55.035	53.95	2700979
1776465300	55.19	0.5	0.91	55.58	55.7	55.06	2568020
1776378900	54.69	0.57	1.05	55.03	55.25	54.4	4522011
1776292500	54.12	1.55	2.95	52.94	54.38	52.94	4670719
1776206100	52.57	0.8	1.55	51.22	52.665	51.2	2833659
1776119700	51.77	0.45	0.88	50.81	51.82	50.73	1506014
1775860500	51.32	-0.02	-0.04	51.51	51.735	51.17	1498146
1775774100	51.34	-0.53	-1.02	51.38	51.495	50.555	1726890
1775687700	51.87	1.65	3.29	52.58	52.91	51.73	2915336
1775601300	50.22	0.13	0.26	50.09	50.25	49.62	1433611
1775514900	50.09	-0.39	-0.77	50.01	50.74	49.94	1319932
1775169300	50.48	0.68	1.37	49.49	50.805	49.475	1371316
1775082900	49.8	0.01	0.02	50.25	50.33	49.23	2147987
1774996500	49.79	0.62	1.26	48.76	49.805	48.52	2691818
1774910100	49.17	0.68	1.40	48.69	49.51	48.69	3202100
1774650900	48.49	-1.73	-3.44	49.94	50.25	48.48	4391056
1774564500	50.22	-1.12	-2.18	50.08	50.85	50.03	2139447
1774478100	51.34	0.16	0.31	51.64	51.64	50.92	2116754
1774391700	51.18	-0.14	-0.27	50.78	51.35	50.7205	2593267
1774305300	51.32	0.26	0.51	50.78	51.9651	50.72	2908792
1774046100	51.06	-0.67	-1.30	51.61	51.71	51.06	1558772
1773959700	51.73	-0.23	-0.44	50.985	51.92	50.87	2072442
1773873300	51.96	-0.45	-0.86	52.05	52.63	51.89	1413554
1773786900	52.41	0.16	0.31	52.9	52.91	52.215	1148508
1773700500	52.25	0.53	1.02	52.36	52.88	52.2	2143421
1773441300	51.72	-0.21	-0.40	51.82	52.26	51.58	2555111
1773354900	51.93	-0.17	-0.33	52.13	52.34	51.9	2297662
1773268500	52.1	-1.08	-2.03	53.15	53.21	51.91	2250919
1773182100	53.18	-0.56	-1.04	53.88	54.01	52.76	2790513
1773095700	53.74	-0.26	-0.48	52.76	53.76	51.85	4259353
1772840100	54	2.04	3.93	52.83	54.235	52.7	5821196
1772753700	51.96	1.1	2.16	50.47	52.015	50.12	4901412