Tiptree Inc【TIPT】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	0.63	3.58565737052	17.57	18.61	17.23	397097	17.80748799	CS
4	0.79	4.53762205629	17.41	18.74	17.23	289286	17.69390245	CS
12	1.44	8.59188544153	16.76	18.99	16.45	283224	17.37857442	CS
26	-0.08	-0.437636761488	18.28	18.99	15.49	255144	17.18643817	CS
52	-5.8	-24.1666666667	24	27.41	15.49	239279	18.49552672	CS
156	3.21	21.4142761841	14.99	27.41	14.26	143758	19.03185346	CS
260	8.66	90.7756813417	9.54	27.41	8.5	122234	17.28002482	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
1783031700	18.2	-0.24	-1.30	18.44	18.63	18.06	183895
1782945300	18.44	0.52	2.90	17.92	18.61	17.92	236245
1782858900	17.92	0.1	0.56	17.89	18	17.69	241023
1782772500	17.82	0.06	0.34	17.77	17.975	17.61	308655
1782513300	17.76	0.44	2.54	17.4	17.8	17.4	919010
1782426900	17.32	-0.31	-1.76	17.57	17.73	17.23	280552
1782340500	17.63	-0.04	-0.23	17.73	17.9025	17.535	196670
1782254100	17.67	0.21	1.20	17.47	17.73	17.434	473431
1782167700	17.46	-0.03	-0.17	17.42	17.7	17.42	242724
1781822100	17.49	-0.07	-0.40	17.78	17.8	17.43	300775
1781735700	17.56	-0.12	-0.68	17.64	17.8	17.49	225425
1781649300	17.68	0.02	0.11	17.82	17.89	17.38	211945
1781562900	17.66	-0.06	-0.34	17.74	17.96	17.57	191249
1781303700	17.72	0.1	0.57	17.65	18.74	17.58	148977
1781217300	17.62	-0.36	-2.00	18.06	18.09	17.6	186653
1781130900	17.98	0.15	0.84	17.81	18.18	17.81	177302
1781044500	17.83	0.14	0.79	17.71	17.92	17.675	229533
1780958100	17.69	0.02	0.11	17.57	17.795	17.57	157216
1780698900	17.67	0.2	1.14	17.43	17.71	17.43	284122
1780612500	17.47	0.3	1.75	17.41	17.83	17.325	484918
1780526100	17.17	-0.54	-3.05	17.79	17.94	17.14	361848
1780439700	17.71	-0.01	-0.06	17.61	17.92	17.48	314810
1780353300	17.72	-0.52	-2.85	18.4	18.99	17.67	458476
1780094100	18.24	0.77	4.41	17.49	18.28	17.47	448420
1780007700	17.47	0.13	0.75	17.34	17.48	17.2	290878
1779921300	17.34	-0.18	-1.03	17.54	17.615	17.295	262278
1779834900	17.52	0.06	0.34	17.47	17.6	17.275	342976
1779489300	17.46	0.5	2.95	17.05	17.47	16.94	280086
1779402900	16.96	0.08	0.47	16.76	16.985	16.649999	138259
1779316500	16.88	0.26	1.56	16.59	16.88	16.45	209341
1779230100	16.62	-0.4	-2.35	16.93	17.05	16.57	201927
1779143700	17.02	0.42	2.53	16.489999	17.08	16.489999	281029
1778884500	16.6	-0.32	-1.89	16.93	16.99	16.585	196095
1778798100	16.92	0.05	0.30	16.95	17.07	16.878	247074
1778711700	16.87	-0.09	-0.53	16.85	17.0697	16.8	218722
1778625300	16.96	-0.16	-0.93	17.12	17.24	16.79	250394
1778538900	17.12	-0.18	-1.04	17.3	17.57	17.065	231684
1778279700	17.3	0.2	1.17	17.08	17.3	17	222687
1778193300	17.1	0.3	1.79	16.8	17.17	16.684999	304622
1778106900	16.8	-0.26	-1.52	17.19	17.21	16.739999	430577
1778020500	17.06	0	0.00	17.08	17.31	17.02	368919
1777934100	17.06	-0.06	-0.35	17.07	17.36	16.945	336631
1777674900	17.12	-0.12	-0.70	17.18	17.335	16.82	271518
1777588500	17.24	0.14	0.82	16.97	17.255	16.97	206557
1777502100	17.1	-0.12	-0.70	17.16	17.29	16.55	474966
1777415700	17.22	0.12	0.70	17.22	17.31	17.135	960552
1777329300	17.1	-0.09	-0.52	17.15	17.315	17.08	181740
1777070100	17.19	-0.09	-0.52	17.19	17.34	17.01	253744
1776983700	17.28	0.13	0.76	17.14	17.315	17.13	192844
1776897300	17.15	0.01	0.06	17.14	17.23	17.02	227441
1776810900	17.14	-0.22	-1.27	17.37	17.41	17.09	217960
1776724500	17.36	-0.04	-0.23	17.37	17.54	17.2	233920
1776465300	17.4	0.19	1.10	17.34	17.545	17.28	228409
1776378900	17.21	-0.02	-0.12	17.22	17.335	17.12	186108
1776292500	17.23	-0.02	-0.12	17.24	17.34	17.18	139296
1776206100	17.25	0.09	0.52	17.09	17.36	17.09	170269
1776119700	17.16	0.34	2.02	16.78	17.185	16.77	122035
1775860500	16.82	-0.46	-2.66	17.23	17.23	16.655	233311
1775774100	17.28	0.4	2.37	16.76	17.305	16.76	231273
1775687700	16.88	0.26	1.56	16.855	16.9	16.524999	180678
1775601300	16.62	0.03	0.18	16.59	16.6801	16.46	200349
1775514900	16.59	-0.17	-1.01	16.68	16.76	16.59	190066