
Trupanion Inc (TRUP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -16.56 | -33.4477883256 | 49.51 | 50.66 | 32.93 | 1263505 | 39.82445146 | CS |
4 | -15.29 | -31.6956882255 | 48.24 | 50.66 | 32.93 | 586780 | 43.91154981 | CS |
12 | -20.53 | -38.3881824981 | 53.48 | 57.39 | 32.93 | 560443 | 47.81484745 | CS |
26 | -11.06 | -25.1306521245 | 44.01 | 57.9 | 32.93 | 580737 | 48.46579399 | CS |
52 | 8.62 | 35.4295108919 | 24.33 | 57.9 | 19.69 | 638886 | 37.96847896 | CS |
156 | -44.61 | -57.5167612171 | 77.56 | 99.01 | 18.45 | 700017 | 39.82241245 | CS |
260 | -0.74 | -2.196497477 | 33.69 | 158.2499 | 18.45 | 587718 | 51.89790745 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 32.95 | -2.45 | -6.92 | 36.175 | 36.8 | 32.75 | 1785171 |
1740094500 | 35.4 | -12.11 | -25.49 | 40.45 | 40.7593 | 33.89 | 3341353 |
1740008100 | 47.51 | -1.18 | -2.42 | 48.54 | 48.97 | 47.32 | 671239 |
1739921700 | 48.69 | -0.94 | -1.89 | 50.66 | 50.66 | 47.68 | 624424 |
1739576100 | 49.63 | 0.6 | 1.22 | 49.51 | 50.01 | 48.87 | 417004 |
1739489700 | 49.03 | 2.7 | 5.83 | 46.77 | 49.22 | 45.96 | 434062 |
1739403300 | 46.33 | 1.1 | 2.43 | 44.26 | 46.4 | 44.26 | 505462 |
1739316900 | 45.23 | -1.52 | -3.25 | 46.3 | 47.06 | 44.94 | 530900 |
1739230500 | 46.75 | 0.76 | 1.65 | 46.38 | 47.45 | 45.72 | 361904 |
1738971300 | 45.99 | -0.02 | -0.04 | 46.17 | 46.9702 | 45.5 | 327435 |
1738884900 | 46.01 | -1.03 | -2.19 | 47.42 | 47.42 | 44.72 | 647458 |
1738798500 | 47.04 | -0.29 | -0.61 | 47.76 | 47.76 | 46.46 | 363635 |
1738712100 | 47.33 | 0.38 | 0.81 | 46.66 | 47.66 | 46.53 | 248603 |
1738625700 | 46.95 | -0.49 | -1.03 | 45.93 | 47.23 | 45.4 | 471165 |
1738366500 | 47.44 | -0.43 | -0.90 | 48.36 | 49.14 | 46.83 | 385090 |
1738280100 | 47.87 | 0.18 | 0.38 | 48.23 | 49.14 | 47.56 | 343273 |
1738193700 | 47.69 | -1 | -2.05 | 48.46 | 48.7973 | 47 | 306425 |
1738107300 | 48.69 | -1.18 | -2.37 | 49.94 | 50.06 | 47.795 | 336777 |
1738020900 | 49.87 | 0.97 | 1.98 | 48.18 | 50.47 | 48.03 | 400552 |
1737761700 | 48.9 | 2.38 | 5.12 | 48.24 | 50.51 | 48.08 | 432053 |
1737675300 | 46.52 | 0 | 0.00 | 46.52 | 46.52 | 46.52 | 0 |
1737588900 | 46.52 | -0.87 | -1.84 | 47.41 | 47.69 | 46.3 | 480853 |
1737502500 | 47.39 | -0.24 | -0.50 | 48.28 | 48.29 | 46.1 | 586014 |
1737156900 | 47.63 | -0.88 | -1.81 | 49.52 | 49.52 | 47.45 | 262514 |
1737070500 | 48.51 | 1.27 | 2.69 | 47.34 | 49.59 | 47.34 | 459830 |
1736984100 | 47.24 | 3.59 | 8.22 | 45.83 | 47.86 | 45.375 | 790909 |
1736897700 | 43.65 | 0.11 | 0.25 | 44.05 | 45.05 | 43.35 | 412853 |
1736811300 | 43.54 | -0.41 | -0.93 | 42.48 | 43.61 | 42.33 | 561922 |
1736552100 | 43.95 | -2.63 | -5.65 | 45.18 | 45.625 | 43.545 | 570136 |
1736379300 | 46.58 | -0.89 | -1.87 | 46.35 | 46.83 | 44.05 | 980848 |
1736292900 | 47.47 | -1.25 | -2.57 | 48.78 | 49.625 | 46.5 | 613362 |
1736206500 | 48.72 | -0.86 | -1.73 | 50.1 | 50.17 | 47.85 | 1076178 |
1735947300 | 49.58 | 1.5 | 3.12 | 48.56 | 50.425 | 48.095 | 355438 |
1735860900 | 48.08 | -0.12 | -0.25 | 48.46 | 49.41 | 46.67 | 732538 |
1735688100 | 48.2 | -0.69 | -1.41 | 49.11 | 50.04 | 47.83 | 672732 |
1735601700 | 48.89 | -0.84 | -1.69 | 49.07 | 49.64 | 47.8 | 402524 |
1735342500 | 49.73 | -1.19 | -2.34 | 50.92 | 50.93 | 48.74 | 441048 |
1735256100 | 50.92 | -0.08 | -0.16 | 50.84 | 51.145 | 49.55 | 238899 |
1735077840 | 51 | 1.25 | 2.51 | 50.09 | 51.08 | 49.5 | 137051 |
1734996900 | 49.75 | -0.98 | -1.93 | 50.73 | 50.73 | 49.005 | 380757 |
1734737700 | 50.73 | 1.16 | 2.34 | 48.64 | 51.97 | 48 | 1497332 |
1734651300 | 49.57 | -0.22 | -0.44 | 50.77 | 51.6 | 49.49 | 338773 |
1734564900 | 49.79 | -3.98 | -7.40 | 54.22 | 55.21 | 49.09 | 386160 |
1734478500 | 53.77 | -0.38 | -0.70 | 53.68 | 54 | 51.64 | 472148 |
1734392100 | 54.15 | 1.42 | 2.69 | 53.23 | 55.96 | 53.16 | 537927 |
1734132900 | 52.73 | -0.68 | -1.27 | 53.82 | 55.26 | 52.135 | 319665 |
1734046500 | 53.41 | -1.31 | -2.39 | 54.84 | 56.24 | 52.9801 | 443880 |
1733960100 | 54.72 | 0.73 | 1.35 | 54.19 | 55.58 | 53.92 | 351952 |
1733873700 | 53.99 | -2.02 | -3.61 | 55.12 | 57.39 | 52.63 | 791805 |
1733787300 | 56.01 | 2.55 | 4.77 | 54.03 | 56.325 | 52.2 | 619472 |
1733528100 | 53.46 | 1.87 | 3.62 | 51.49 | 53.91 | 50.66 | 459260 |
1733441700 | 51.59 | -4.13 | -7.41 | 56.17 | 56.23 | 51.52 | 704042 |
1733355300 | 55.72 | 1.09 | 2.00 | 54.63 | 55.85 | 53.92 | 586414 |
1733268900 | 54.63 | 0.98 | 1.83 | 53.65 | 54.685 | 51.6 | 440135 |
1733182500 | 53.65 | 0.34 | 0.64 | 53.41 | 53.67 | 50.72 | 720882 |
1732917840 | 53.31 | -0.19 | -0.36 | 53.48 | 53.71 | 52.4 | 288859 |
1732750500 | 53.5 | -0.85 | -1.56 | 54.71 | 56.4 | 53.26 | 365038 |
1732664100 | 54.35 | 0.89 | 1.66 | 52.61 | 55.55 | 51.05 | 357290 |
1732577700 | 53.46 | -0.14 | -0.26 | 53.32 | 55.2121 | 52.245 | 582370 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約