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	1.33	2.53478178006	52.47	54.7	50.11	544669	52.30224046	CS
4	0.09	0.167566561162	53.71	57.9	48.42	658141	52.57978841	CS
12	6.01	12.5758526888	47.79	57.9	40.35	601098	48.83262322	CS
26	24.13	81.3279406808	29.67	57.9	25.9	599361	41.04087331	CS
52	26.8	99.2592592593	27	57.9	19.69	683814	33.60653892	CS
156	-82.69	-60.5831929079	136.49	158.2499	18.45	689092	43.50370009	CS
260	19.63	57.4480538484	34.17	158.2499	18.45	572590	51.83951059	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1727735700	41.98	-0.72	-1.69	42.91	45.4	41.83	677047
1727476500	42.7	-0.02	-0.05	43.59	43.59	42.57	288254
1727390100	42.72	0.67	1.59	42.79	43.485	41.84	446036
1727303700	42.05	-0.3	-0.71	42.49	42.5	40.92	387321
1727217300	42.35	0.09	0.21	42.31	42.99	41.475	379587
1727130900	42.26	-0.54	-1.26	42.8	43.6225	41.57	441052
1726871700	42.8	0.8	1.90	43.12	44.65	42.115	1785066
1726785300	42	-3.81	-8.32	47.22	47.22	41.58	945639
1726698900	45.81	-0.76	-1.63	46.8	49.14	45.15	837454
1726612500	46.57	0.02	0.04	47.19	48.43	45.88	631193
1726526100	46.55	-0.53	-1.13	47.34	47.45	43.85	697067
1726266900	47.08	2.51	5.63	45.11	47.239	44.935	1077078
1726180500	44.57	1.68	3.92	43.37	45.89	42.28	376894
1726094100	42.89	-0.71	-1.63	43.07	43.5	41.9401	336710
1726007700	43.6	0.73	1.70	43.01	43.82	42.4758	311687
1725921300	42.87	-0.85	-1.94	43.72	44	42.35	432094
1725662100	43.72	0.05	0.11	43.92	44.7	43.38	522203
1725575700	43.67	-1.21	-2.70	44.89	45.01	43.42	340469
1725489300	44.88	1.49	3.43	43.8	46.515	43.245	387302
1725402900	43.39	-2.34	-5.12	44.66	45.95	42.79	502780
1725057300	45.73	-1.5	-3.18	47.79	48.66	45.55	386101
1724970900	47.23	0.68	1.46	46.61	47.63	45.95	323294
1724884500	46.55	-0.66	-1.40	46.8	48.36	45.68	460758
1724798100	47.21	-1.36	-2.80	48.57	48.57	47.14	809209
1724711700	48.57	1.94	4.16	46.54	48.85	46.28	645527
1724452500	46.63	1.24	2.73	45.11	47.27	45.11	433029
1724366100	45.39	-0.32	-0.70	45.72	46.075	44.5	465913