TripAdvisor Inc【TRIP】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	0.545	4.55304928989	11.97	12.94	11.35	3419769	11.81105002	CS
4	2.945	30.7732497388	9.57	12.94	9.042	3948736	10.94123397	CS
12	3.295	35.737527115	9.22	12.94	9.02	3776774	10.72185332	CS
26	-2.885	-18.7337662338	15.4	15.64	9.01	3471801	11.28741188	CS
52	-1.485	-10.6071428571	14	20.16	9.01	3288237	13.6100814	CS
156	-4.035	-24.3806646526	16.55	28.76	9.01	2772398	15.90876823	CS
260	-30.265	-70.7456755493	42.78	42.8	9.01	2607638	19.29882448	CS

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
1781217300	11.91	0.34	2.94	11.44	12.0082	11.35	3226297
1781130900	11.57	-0.38	-3.18	11.84	11.96	11.545	3666563
1781044500	11.95	0.14	1.19	11.8	12.095	11.62	3081663
1780958100	11.81	-0.05	-0.42	11.98	12.05	11.6501	4246230
1780698900	11.86	-0.09	-0.75	11.97	12.13	11.68	2877334
1780612500	11.95	0.01	0.13	11.98	12.31	11.825	4305004
1780526100	11.935	-0.01	-0.04	11.86	12.03	11.58	4462753
1780439700	11.94	-0.16	-1.32	12.335	12.335	11.775	4868742
1780353300	12.1	0.92	8.23	11.335	12.16	11.205	4865836
1780094100	11.18	0.28	2.57	11.045	11.305	10.8399	3806831
1780007700	10.9	0.71	6.97	10.1	11.02	10.1	4850129
1779921300	10.19	0.15	1.49	10.03	10.29	10.03	3041189
1779834900	10.04	-0.04	-0.40	9.98	10.22	9.895	3596451
1779489300	10.08	0.18	1.82	9.9	10.095	9.71	2857792
1779402900	9.9	-0.03	-0.30	9.85	10.125	9.64	3995128
1779316500	9.93	0.63	6.77	9.26	9.985	9.042	6551032
1779230100	9.3	-0.23	-2.41	9.47	9.7	9.21	3233130
1779143700	9.53	0.07	0.74	9.51	9.845	9.385	4520180
1778884500	9.46	-0.14	-1.46	9.57	9.69	9.435	2972938
1778798100	9.6	-0.03	-0.31	9.65	9.716	9.435	3742815
1778711700	9.63	0.18	1.90	9.33	9.775	9.11	4729154
1778625300	9.45	-0.21	-2.17	9.6	9.725	9.41	4012914
1778538900	9.66	-0.79	-7.56	10.29	10.43	9.63	3989785
1778279700	10.45	-0.78	-6.95	11.115	11.155	10.36	3530373
1778193300	11.23	0.05	0.45	11.18	11.6	11.05	4854771
1778106900	11.18	-0.1	-0.89	11.45	11.45	11.05	3360221
1778020500	11.28	-0.05	-0.44	11.36	11.41	11.25	2564280
1777934100	11.33	-0.23	-1.99	11.49	11.66	11.11	3034959
1777674900	11.56	0.43	3.86	11.24	11.645	11.185	2489105
1777588500	11.13	-0.05	-0.45	11.17	11.265	11.03	1750227
1777502100	11.18	0.32	2.95	10.69	11.255	10.69	2354938
1777415700	10.86	-0.34	-3.04	11.19	11.2	10.82	2054437
1777329300	11.2	0.01	0.09	11.18	11.3	11.06	2355737
1777070100	11.19	0.33	3.04	10.9	11.2	10.75	3115567
1776983700	10.86	-0.21	-1.90	11	11.05	10.73	2697914
1776897300	11.07	-0.16	-1.42	11.38	11.46	10.92	2122369
1776810900	11.23	-0.25	-2.18	11.47	11.85	11.181	3185328
1776724500	11.48	0.09	0.79	11.31	11.5485	11.13	3255953
1776465300	11.39	0.16	1.42	11.4	11.595	11.24	2256506
1776378900	11.23	-0.25	-2.18	11.65	11.73	11.17	3663649
1776292500	11.48	0.22	1.95	11.27	11.5	11.25	1766557
1776206100	11.26	0.13	1.17	11.13	11.39	11.125	3248783
1776119700	11.13	0.21	1.92	10.79	11.275	10.64	2572028
1775860500	10.92	-0.57	-4.96	11.49	11.515	10.86	2672587
1775774100	11.49	0.56	5.12	10.93	11.59	10.78	4270262
1775687700	10.93	0.18	1.67	11.25	11.3	10.8251	4000138
1775601300	10.75	-0.1	-0.88	10.68	11.115	10.655	5761182
1775514900	10.845	-0.01	-0.05	10.85	11.19	10.6301	3444502
1775169300	10.85	0.14	1.31	10.26	10.91	10.25	8054964
1775082900	10.71	0.05	0.47	10.755	10.9	10.4	6102269
1774996500	10.66	0.27	2.60	10.39	10.68	10.22	2913825
1774910100	10.39	0.28	2.77	10.16	10.505	10.11	3885634
1774650900	10.11	0.16	1.61	10.42	10.5	10.04	6113970
1774564500	9.95	0.44	4.63	9.34	10.1	9.34	4092029
1774478100	9.51	-0.21	-2.16	9.84	10.03	9.41	3548675
1774391700	9.72	-0.32	-3.19	9.85	9.97	9.555	3287859
1774305300	10.04	0.69	7.38	9.55	10.135	9.31	6111014
1774046100	9.35	0.06	0.65	9.22	9.38	9.02	3346801
1773959700	9.2899999	0.03	0.32	9.33	9.4	9.01	4236669
1773873300	9.26	-0.25	-2.63	9.3699999	9.53	9.255	3064316
1773786900	9.51	-0.01	-0.11	9.69	9.969	9.48	2407983
1773700500	9.52	0.28	3.03	9.25	9.655	9.25	4259627
1773441300	9.24	-0.09	-0.96	9.31	9.475	9.155	3574038
1773354900	9.33	-0.5	-5.09	9.6	9.7499	9.25	3287845