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	-4.04	-8.97777777778	45	46.8	38.04	6230197	42.85781838	DR
4	-6	-12.7768313458	46.96	49.34	38.04	3572988	45.56690938	DR
12	-9.05	-18.0963807239	50.01	55.7	38.04	3066584	49.23092624	DR
26	-31.35	-43.3549993085	72.31	78.99	38.04	3436824	54.50832224	DR
52	-18.39	-30.9856781803	59.35	78.99	38.04	2867199	60.23686076	DR
156	6.76	19.7660818713	34.2	78.99	31.55	3575603	52.50069739	DR
260	5.36	15.0561797753	35.6	78.99	14.29	4395617	40.20430728	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	40.89	0.4	0.99	39.325	41.07	39.025	6729771
1782426900	40.49	-5.81	-12.55	40.155	40.62	38.04	14377387
1782340500	46.3	0.8	1.76	45.34	46.56	45.295	2814350
1782254100	45.5	-0.92	-1.98	45.49	45.59	44.63	3452981
1782167700	46.42	1.32	2.93	45	46.8	44.935	4276069
1781822100	45.1	-1.63	-3.48	45.95	46.27	45	5589925
1781735700	46.725	0.5	1.07	46.665	47.55	46.54	2501553
1781649300	46.23	-1.17	-2.47	46.84	47.12	45.88	3429019
1781562900	47.4	0.93	2.00	47.02	47.68	47.01	2176986
1781303700	46.47	-0.92	-1.94	47.44	47.555	46.4	2090173
1781217300	47.39	-0.58	-1.21	46.94	47.56	46.61	2811781
1781130900	47.97	0.93	1.98	48.13	48.83	47.65	2679127
1781044500	47.04	-0.17	-0.36	47.46	47.69	46.92	2582497
1780958100	47.21	-0.48	-1.01	47.7	47.91	47.04	2384871
1780698900	47.69	-0.37	-0.77	48	48.08	47.21	3656676
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