Travel plus Leisure Co【TNL】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	-3.14	-4.05737175346	77.39	77.39	71.76	668530	74.42886671	CS
4	2.02	2.79662190226	72.23	78.25	71.76	681629	75.66000799	CS
12	-3.53	-4.53844175881	77.78	79.3	61.24	903273	69.27770132	CS
26	1.25	1.71232876712	73	81	61.24	768396	70.73178312	CS
52	17.45	30.7218309859	56.8	81	55.92	709170	67.37934596	CS
156	32.46	77.6740847093	41.79	81	32.1	660710	52.74056645	CS
260	16.29	28.1055900621	57.96	81	32.1	702921	49.79552875	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	73.95	1.25	1.72	72.75	74.12	72.63	565051
1783550400	72.7	-2.91	-3.85	74.55	74.855	71.76	740972
1783464000	75.61	0.1	0.13	75.56	76.19	74.885	725318
1783377600	75.51	-1.08	-1.41	77.39	77.39	73.85	642778
1783032000	76.59	1.4	1.86	76.32	76.84	74.95	601319
1782945600	75.19	-1.24	-1.62	76.22	76.23	75.045	542108
1782859200	76.43	-1.29	-1.66	77.55	77.55	75.9	604478
1782772800	77.72	-0.32	-0.41	77.88	78.05	77.19	695796
1782513600	78.04	1.8	2.36	76.85	78.125	76.19	863891
1782427200	76.24	-0.44	-0.57	77.02	77.92	75.8	467322
1782340800	76.68	1.1	1.46	74.64	78.25	74.64	565406
1782254400	75.58	0.88	1.18	73.35	75.655	73.3	662458
1782168000	74.7	-2.01	-2.62	76.62	77.23	74.635	561205
1781822400	76.71	0.78	1.03	77.26	78.12	76.515	1099150
1781736000	75.93	0.79	1.05	75.12	77.35	75.1	736188
1781649600	75.14	0.81	1.09	74.5	75.9	74.01	619580
1781563200	74.33	0.2	0.27	75.52	76.07	73.93	789571
1781304000	74.13	0.53	0.72	72.23	74.9	72.23	786606
1781217600	73.6	2.39	3.36	71.26	73.6	71.26	754230
1781131200	71.21	-0.96	-1.33	72.04	73.18	70.7	993226
1781044800	72.17	0.97	1.36	72	73.22	70.91	971223
1780958400	71.2	-0.5	-0.70	71.19	72.4	70.61	1696550
1780699200	71.7	1.08	1.53	70.98	72.11	70.42	964535
1780612800	70.62	0.75	1.07	70.57	70.96	69.845	1024838
1780526400	69.87	-1.7	-2.38	70.82	70.83	69.315	827381
1780440000	71.57	2.79	4.06	69	72.09	68.46	1883184
1780353600	68.78	0.78	1.15	69.05	69.79	68.295	1049761
1780094400	68	-0.3	-0.44	68.56	68.64	67.76	725366
1780008000	68.3	-0.45	-0.65	67.94	69.07	67.3001	733600
1779921600	68.75	2.04	3.06	67.81	68.916	67.415	728557
1779835200	66.709999	1.59	2.44	65.709999	66.815	65.349999	632611
1779489600	65.12	-0.15	-0.23	65.42	65.75	64.569999	486547
1779403200	65.269999	0.39	0.60	63.39	65.504999	62.525387	681188
1779316800	64.879999	2.19	3.49	62.24	65.03	61.56	830959
1779230400	62.69	0.14	0.22	62.88	63.63	61.79	1082446
1779144000	62.55	0.02	0.03	62.75	63.84	62.36	792815
1778884800	62.53	-1.05	-1.65	63.48	63.48	62.48	708931
1778798400	63.58	0.42	0.66	64.23	64.635	63.33	853004
1778712000	63.16	0.08	0.13	63.01	63.93	62.51	908755
1778625600	63.08	-0.53	-0.83	64.12	64.18	62.97	697529
1778539200	63.61	-2.17	-3.30	65.16	65.569999	63.46	863489
1778280000	65.78	-0.13	-0.20	66.26	66.815	64.959999	591322
1778193600	65.91	0.93	1.43	65.709999	66.605	65.12	1199942
1778107200	64.98	1.98	3.14	64.819999	65.569999	63.94	1058396
1778020800	63	0.84	1.35	62.41	63.57	62.21	791380
1777934400	62.16	-2.24	-3.48	64	64.5699	61.24	1294344
1777675200	64.4	-0.26	-0.40	64.67	65.165	63.755	789100
1777588800	64.66	1.51	2.39	63.39	65.084999	63.39	1272140
1777502400	63.15	-1.46	-2.26	64.11	64.345	62.575	1524872
1777416000	64.61	-0.73	-1.12	65.68	66.4	63.66	844979
1777329600	65.34	-1.98	-2.94	67.21	68.11	65.175	898307
1777070400	67.32	2.18	3.35	65.599999	67.4	65.11	1131997
1776984000	65.14	-0.64	-0.97	65.28	65.905	64.17	1603947
1776897600	65.78	-10.37	-13.62	76.345	76.345	64.8401	2717250
1776811200	76.15	-1.2	-1.55	77.21	78.04	75.65	718866
1776724800	77.35	-0.98	-1.25	77.67	78.46	77.14	930930
1776465600	78.33	2.15	2.82	77.78	79.3	77.49	958891
1776379200	76.18	-2.27	-2.89	78	79.49	75.7	1070237
1776292800	78.45	-0.29	-0.37	78.62	79.02	77.55	574597
1776206400	78.74	1.56	2.02	77.46	79.16	76.87	681310
1776120000	77.18	1.36	1.79	75.01	77.18	74.17	648992
1775860800	75.82	-0.04	-0.05	76.14	76.43	75.28	511729