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	2.26	9.78778692074	23.09	25.33	23.0057	308607	23.66337695	CS
4	3.27	14.8097826087	22.08	25.33	21.24	374197	22.9600911	CS
12	-0.3	-1.16959064327	25.65	29.45	21.16	382667	24.10005484	CS
26	-12.08	-32.2735773444	37.43	38.47	21.16	414704	27.61121771	CS
52	-29.97	-54.1757049892	55.32	57.885	21.16	443520	36.82240236	CS
156	2.91	12.9679144385	22.44	57.9	18.45	608636	34.76100996	CS
260	-89	-77.8312199388	114.35	158.2499	18.45	598256	44.79361608	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	23.97	0.08	0.33	23.89	24.6	23.52	288459
1782340500	23.89	0.32	1.36	23.54	24.48	23.54	333528
1782254100	23.57	0.32	1.38	23.64	24.0993	23.47	278549
1782167700	23.25	-0.29	-1.23	23.09	24.21	23.0057	333892
1781822100	23.54	-0.03	-0.13	23.73	23.945	23.29	500544
1781735700	23.57	-0.87	-3.56	24.27	24.56	23.17	506385
1781649300	24.44	0.54	2.26	23.91	24.485	23.9	421899
1781562900	23.9	0.25	1.06	23.54	23.93	23.34	413827
1781303700	23.65	0.36	1.55	23.21	23.75	22.94	346509
1781217300	23.29	-0.09	-0.38	23.38	23.88	22.98	297530
1781130900	23.38	1.21	5.46	22.18	23.85	22.07	456068
1781044500	22.17	0.12	0.54	22.05	22.74	22.05	278556
1780958100	22.05	0.05	0.23	22.01	22.38	21.715	321830
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