Trupanion Inc【TRUP】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	-0.08	-0.36231884058	22.08	22.76	21.24	403208	21.87239472	CS
4	-3.52	-13.7931034483	25.52	25.55	21.16	396937	22.32327517	CS
12	-3.14	-12.4900556881	25.14	29.45	21.16	387768	24.69216484	CS
26	-14.73	-40.103457664	36.73	38.86	21.16	425035	29.01295176	CS
52	-26.15	-54.3094496366	48.15	57.885	21.16	453872	38.18674542	CS
156	-0.98	-4.26457789382	22.98	57.9	18.45	634039	34.28992649	CS
260	-65.64	-74.8973071657	87.64	158.2499	18.45	596993	45.39088284	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
1780698900	22	0.25	1.15	21.97	22.4	21.47	316126
1780612500	21.75	0.29	1.35	21.91	22.36	21.362	378479
1780526100	21.46	-0.67	-3.03	22.1	22.115	21.24	453884
1780439700	22.13	-0.13	-0.58	21.77	22.23	21.32	380836
1780353300	22.26	0.44	2.02	21.875	22.76	21.77	403324
1780094100	21.82	-0.33	-1.49	22.08	22.2733	21.6	399519
1780007700	22.15	0.46	2.12	21.55	22.4	21.17	323379
1779921300	21.69	-0.17	-0.78	21.86	22.645	21.5	371916
1779834900	21.86	-0.12	-0.55	21.87	22.23	21.64	337021
1779489300	21.98	0.13	0.59	22	22.15	21.52	374861
1779402900	21.85	-0.03	-0.14	21.78	22.36	21.16	656264
1779316500	21.88	-0.2	-0.91	21.93	22.13	21.37	512160
1779230100	22.08	-0.37	-1.65	22.39	22.97	21.98	372542
1779143700	22.45	0.12	0.54	22.13	23.2	22.02	324835
1778884500	22.33	-0.03	-0.13	22.36	23.0399	21.92	362813
1778798100	22.36	-0.23	-1.02	22.61	23.09	22.215	349106
1778711700	22.59	-1.19	-5.00	23.43	23.43	22.5401	381837
1778625300	23.78	-0.06	-0.25	23.88	24.125	23.6	427136
1778538900	23.84	-0.77	-3.13	24.59	24.59	23.74	442227
1778279700	24.61	-0.98	-3.83	25.52	25.55	24.49	289668
1778193300	25.59	0.67	2.69	24.97	26.14	24.77	344190
1778106900	24.92	-0.99	-3.82	25.8	26.27	24.91	306267
1778020500	25.91	-0.45	-1.71	26.24	26.575	25.595	432315
1777934100	26.36	2.03	8.34	24.46	26.84	24.38	650100
1777674900	24.33	0.34	1.42	25.5	27.375	23.8	677233
1777588500	23.99	-1.09	-4.35	24.79	25.11	23.91	605722
1777502100	25.08	0.12	0.48	24.82	25.25	23.9	720744
1777415700	24.96	-2.29	-8.40	27.47	27.47	24.8	444222
1777329300	27.25	-0.21	-0.76	27.26	27.83	26.585	280323
1777070100	27.46	0.62	2.31	26.79	27.71	24.5901	259142
1776983700	26.84	-0.53	-1.94	27.34	27.34	26.39	247690
1776897300	27.37	-0.54	-1.93	27.97	29.09	26.77	436176
1776810900	27.91	-0.97	-3.36	28.82	29.45	27.62	292344
1776724500	28.88	0.68	2.41	28.2	29.12	27.46	329191
1776465300	28.2	0.45	1.62	28.02	28.52	27.86	281191
1776378900	27.75	0.55	2.02	27.2	27.91	26.95	209875
1776292500	27.2	0.94	3.58	26.44	27.41	26.44	274538
1776206100	26.26	0.95	3.75	25.42	26.425	25.29	380660
1776119700	25.31	0.77	3.14	24.53	25.39	24.15	336595
1775860500	24.54	-1.2	-4.66	25.74	26	24.28	280238
1775774100	25.74	0.07	0.27	25.5	26.03	24.99	356422
1775687700	25.67	0.2	0.79	25.91	26.43	25.53	393296
1775601300	25.47	-0.32	-1.24	25.77	25.865	25.2	399843
1775514900	25.79	0.14	0.55	25.65	26.27	25.595	238209
1775169300	25.65	0.21	0.83	25.21	25.74	24.855	261223
1775082900	25.44	-0.17	-0.66	25.7	26.235	25.06	405992
1774996500	25.61	-0.18	-0.70	25.6	26.03	24.845	226522
1774910100	25.79	0.34	1.34	25.625	26.535	25.46	395127
1774650900	25.45	-0.59	-2.27	25.73	26.04	25.2	326763
1774564500	26.04	0.54	2.12	25.53	26.25	25.4	261785
1774478100	25.5	-0.07	-0.27	25.84	26.15	25	209863
1774391700	25.57	-0.69	-2.63	26.17	26.38	25.53	293330
1774305300	26.26	0.05	0.19	26.35	27.07	25.79	392057
1774046100	26.21	0.7	2.74	25.52	26.27	25.23	260846
1773959700	25.51	-0.17	-0.66	25.29	25.85	24.32	464153
1773873300	25.68	-0.79	-2.98	26.07	26.85	25.68	466607
1773786900	26.47	1.11	4.38	25.46	26.835	25.46	549675
1773700500	25.36	0.62	2.51	25.165	25.55	25.165	218925
1773441300	24.74	-0.07	-0.28	25.14	25.14	24.5	328765
1773354900	24.81	-0.89	-3.46	25.2	25.7	24.7	318128
1773268500	25.7	0.53	2.11	25.1	25.885	24.56	404808
1773182100	25.17	-1.3	-4.91	26.33	26.525	25.11	349236
1773095700	26.47	-0.97	-3.53	27.06	27.15	25.72	432837
1772840100	27.44	-1.33	-4.62	28.5	28.5	27.21	472226