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	4.36111111111	72	76.07	70.7	858971	72.95518885	CS
4	12.26	19.4974554707	62.88	76.07	61.56	928546	69.7232807	CS
12	4.99	7.11332858161	70.15	79.49	61.24	891063	68.72320295	CS
26	4.22	5.95036661027	70.92	81	61.24	746031	70.30544526	CS
52	26.57	54.7045501338	48.57	81	47.74	713127	65.82383414	CS
156	33.31	79.6318431748	41.83	81	32.1	661025	51.98056839	CS
260	12.85	20.6293144967	62.29	81	32.1	702662	49.59857462	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
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	964638
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	908507
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
1775774400	75.86	2.01	2.72	73.63	76.12	73.27	716470
1775688000	73.85	2.93	4.13	74.52	76.24	73.63	942564
1775601600	70.92	-0.63	-0.88	71.27	71.73	70.43	720086
1775515200	71.55	0.3	0.42	70.9	71.65	69.945	545198
1775169600	71.25	-0.19	-0.27	70.02	71.89	68.68	587985
1775083200	71.44	2.25	3.25	69.57	71.53	69.1	684471
1774996800	69.19	1.93	2.87	69.17	69.99	67.4375	619367
1774910400	67.26	-0.43	-0.64	68.14	68.73	67.069999	656464
1774651200	67.69	-3	-4.24	69.77	70.19	67.37	594312
1774564800	70.69	-1.19	-1.66	71.32	72.1	70.39	367496
1774478400	71.88	1.17	1.65	72.05	73.06	70.73	509453
1774392000	70.71	-0.24	-0.34	70.15	71.3699	69.59	457379
1774305600	70.95	2.38	3.47	70.43	72.82	69.26	674851
1774046400	68.57	-1.78	-2.53	69.47	69.555	67.645	1224385
1773960000	70.35	0.21	0.30	69.46	70.79	69.27	572533
1773873600	70.14	-0.32	-0.45	69.4	71.06	69.4	587292
1773787200	70.46	1.82	2.65	69.83	70.99	69.465	566199
1773700800	68.64	0.11	0.16	69.27	70.04	68.02	685080