Hot Features
プレミアム
Trupanion Inc (TRUP)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -3.63345977241 | 50.09 | 51.145 | 47.8 | 304881 | 49.82858323 | CS |
| 4 | -5.38 | -10.0279589935 | 53.65 | 57.39 | 47.8 | 502592 | 52.47191123 | CS |
| 12 | 6.58 | 15.7831614296 | 41.69 | 57.9 | 41.58 | 590414 | 52.43230919 | CS |
| 26 | 18.67 | 63.0743243243 | 29.6 | 57.9 | 26.96 | 606476 | 45.1337404 | CS |
| 52 | 18.27 | 60.9 | 30 | 57.9 | 19.69 | 661031 | 35.52973238 | CS |
| 156 | -81.67 | -62.852085578 | 129.94 | 135.11 | 18.45 | 693407 | 41.3126464 | CS |
| 260 | 11.72 | 32.0656634747 | 36.55 | 158.2499 | 18.45 | 580444 | 51.75842223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 53.6 | 0.95 | 1.80 | 52.57 | 56.08 | 52.57 | 675363 |
| 1732232100 | 52.65 | 0.83 | 1.60 | 52.08 | 54.13 | 50.75 | 484931 |
| 1732145700 | 51.82 | -1.14 | -2.15 | 53.05 | 54.7 | 51.49 | 394542 |
| 1732059300 | 52.96 | 2.25 | 4.44 | 49.95 | 52.9999 | 49.95 | 835025 |
| 1731972900 | 50.71 | -2.05 | -3.89 | 52.83 | 52.83 | 50.11 | 486059 |
| 1731713700 | 52.76 | 0.52 | 1.00 | 52.47 | 53.04 | 51.475 | 540080 |
| 1731627300 | 52.24 | -0.28 | -0.53 | 52.54 | 53.28 | 52.06 | 309188 |
| 1731540900 | 52.52 | -1.23 | -2.29 | 54.87 | 55.8761 | 51.24 | 611878 |
| 1731454500 | 53.75 | 1.34 | 2.56 | 51.9 | 54.59 | 51.84 | 1571853 |
| 1731368100 | 52.41 | 1.92 | 3.80 | 51.82 | 53.76 | 51.55 | 714059 |
| 1731108900 | 50.49 | 1.57 | 3.21 | 49.22 | 50.989 | 49.35 | 704466 |
| 1731022500 | 48.92 | -1.29 | -2.57 | 49.73 | 50.1 | 48.42 | 469577 |
| 1730936100 | 50.21 | -0.93 | -1.82 | 54.23 | 54.23 | 49.61 | 851328 |
| 1730849700 | 51.14 | 1.09 | 2.18 | 50.59 | 52.33 | 50.0734 | 530613 |
| 1730763300 | 50.05 | -4.51 | -8.27 | 54.24 | 54.54 | 49.89 | 887364 |
| 1730500500 | 54.56 | -0.22 | -0.40 | 54.78 | 56.88 | 54.06 | 708745 |
| 1730414100 | 54.78 | -0.34 | -0.62 | 52.36 | 57.9 | 51.51 | 858531 |
| 1730327700 | 55.12 | 1.87 | 3.51 | 52.83 | 55.27 | 52.63 | 771747 |
| 1730241300 | 53.25 | -1.23 | -2.26 | 53.51 | 54.46 | 53.01 | 381863 |
| 1730154900 | 54.48 | 0.87 | 1.62 | 54.28 | 55.575 | 53.27 | 845338 |
| 1729895700 | 53.61 | 0.54 | 1.02 | 53.71 | 54.18 | 52.99 | 302942 |
| 1729809300 | 53.07 | 0.4 | 0.76 | 53.16 | 54.145 | 52.12 | 504772 |
| 1729722900 | 52.67 | 0.07 | 0.13 | 52.15 | 52.84 | 51.29 | 388836 |
| 1729636500 | 52.6 | -1.31 | -2.43 | 53.73 | 53.73 | 52.23 | 311414 |
| 1729550100 | 53.91 | -0.93 | -1.70 | 54.82 | 55.12 | 52.83 | 410009 |
| 1729290900 | 54.84 | -0.64 | -1.15 | 55.61 | 55.74 | 54.415 | 1441819 |
| 1729204500 | 55.48 | 1.98 | 3.70 | 53.5 | 55.635 | 53.03 | 1025155 |
| 1729118100 | 53.5 | 2.61 | 5.13 | 50.95 | 54.08 | 50.69 | 758263 |
| 1729031700 | 50.89 | 0.37 | 0.73 | 50.2 | 52.22 | 50.2 | 778107 |
| 1728945300 | 50.52 | 1.49 | 3.04 | 49.5 | 51.48 | 49.35 | 528214 |
| 1728686100 | 49.03 | 1.97 | 4.19 | 46.8 | 49.67 | 46.8 | 438675 |
| 1728599700 | 47.06 | 0.37 | 0.79 | 46.5 | 47.81 | 46.0875 | 546653 |
| 1728513300 | 46.69 | 2.44 | 5.51 | 44.06 | 46.8 | 43.75 | 601139 |
| 1728426900 | 44.25 | 2.69 | 6.47 | 41.69 | 44.73 | 41.58 | 626848 |
| 1728340500 | 41.56 | -1.28 | -2.99 | 42.67 | 43.115 | 41.08 | 431591 |
| 1728081300 | 42.84 | 1.48 | 3.58 | 42.27 | 43.02 | 41.61 | 341556 |
| 1727994900 | 41.36 | 0.27 | 0.66 | 41.02 | 41.79 | 40.75 | 271431 |
| 1727908500 | 41.09 | -0.1 | -0.24 | 41.29 | 42.67 | 40.82 | 442708 |
| 1727822100 | 41.19 | -0.79 | -1.88 | 42.06 | 42.21 | 40.35 | 461397 |
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
