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	1.22	9.39907550077	12.98	14.33	12.61	3453143	13.65639453	CS
4	2.22	18.530884808	11.98	14.33	11.35	4536979	12.63257786	CS
12	3.27	29.9176578225	10.93	14.33	9.042	3784127	11.48796371	CS
26	-0.36	-2.47252747253	14.56	15.23	9.01	3738580	11.29978449	CS
52	0.24	1.71919770774	13.96	20.16	9.01	3275997	13.59447685	CS
156	-2.25	-13.6778115502	16.45	28.76	9.01	2815279	15.80492414	CS
260	-26.46	-65.0762420069	40.66	40.68	9.01	2635398	18.95898182	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	14.29	0.54	3.93	13.9	14.305	13.72	3077023
1782945300	13.75	0.04	0.29	13.89	13.89	13.415	2818342
1782858900	13.71	-0.32	-2.28	14	14.03	13.68	2399120
1782772500	14.03	0.27	1.96	13.74	14.11	13.61	3608833
1782513300	13.76	0.96	7.50	12.78	13.9	12.63	5715390
1782426900	12.8	-0.18	-1.39	12.98	13.14	12.61	2724029
1782340500	12.98	0.59	4.76	12.37	13	12.2851	3473045
1782254100	12.39	0.03	0.24	12.3	12.725	12.07	3814468
1782167700	12.36	-0.61	-4.67	12.71	12.97	12.33	3818196
1781822100	12.965	0.36	2.82	12.7	13.01	12.44	6022180
1781735700	12.61	-0.2	-1.56	12.64	13	12.495	4167663
1781649300	12.81	0.25	1.99	12.56	12.85	12.23	4855429
1781562900	12.56	0.15	1.21	13.6	14.2	12.55	13720700
1781303700	12.41	0.5	4.20	12.01	12.94	11.6412	7661362
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	4246989
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	1747019
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	1773154
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