Turning Point Brands Inc【TPB】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	6	7.40557886941	81.02	87.02	75.03	544305	80.99923945	CS
4	-0.29	-0.332149811018	87.31	88.789	75.03	500822	82.55316227	CS
12	14.57	20.11042098	72.45	98.86	68.0801	484730	82.78250193	CS
26	-21	-19.4408442881	108.02	146.9	65.8	437234	93.27201201	CS
52	13.79	18.8310801584	73.23	146.9	65.8	407340	93.40235224	CS
156	64.16	280.664916885	22.86	146.9	19.67	234424	73.50788283	CS
260	43.88	101.715345387	43.14	146.9	18.81	221053	57.81655339	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
1782513600	87.02	3.12	3.72	83.83	88.125	83.13	916253
1782427200	83.9	-0.84	-0.99	83.47	86.53	83.47	407043
1782340800	84.74	4.56	5.69	80.84	84.75	79.78	584575
1782254400	80.18	4.73	6.27	76.09	81.12	75.03	679004
1782168000	75.45	-6.57	-8.01	81.02	81.985	75.3	506596
1781822400	82.02	2.46	3.09	79.76	82.18	78.49	719634
1781736000	79.56	-4.17	-4.98	83.29	83.42	79.36	351347
1781649600	83.73	1.68	2.05	82.77	84.56	81	825961
1781563200	82.05	-0.5	-0.61	83.41	84.49	80.68	941820
1781304000	82.55	1.62	2.00	81.09	83.77	80.555	663861
1781217600	80.93	0.87	1.09	80.83	82.235	79.37	356410
1781131200	80.06	-1.05	-1.29	81.89	82.8	79.15	476241
1781044800	81.11	-3.18	-3.77	85.43	85.977	81.05	405578
1780958400	84.29	-2.26	-2.61	86.96	87.7213	83.87	368239
1780699200	86.55	-1.11	-1.27	88.1	88.67	86.11	409596
1780612800	87.66	1.42	1.65	86.61	88.25	84.565	447858
1780526400	86.24	3.79	4.60	81.27	86.24	80.54	440583
1780440000	82.45	0.38	0.46	80.92	82.775	80.75	209761
1780353600	82.07	-2.86	-3.37	83.3	85.3	80.91	422295
1780094400	84.93	-3.42	-3.87	87.31	88.789	84.76	299224
1780008000	88.35	-1.64	-1.82	88.9	89.4899	86.24	221412
1779921600	89.99	0.68	0.76	89.69	90.77	88.76	294627
1779835200	89.31	-0.68	-0.76	91.24	91.24	88.3325	416714
1779489600	89.99	-1.53	-1.67	91.51	91.755	89.1289	266022
1779403200	91.52	0.32	0.35	90.07	91.53	88.86	609687
1779316800	91.2	1.96	2.20	89.12	92.57	88.0401	663708
1779230400	89.24	0.1	0.11	87.77	90.03	86.79	249286
1779144000	89.14	-0.42	-0.47	90.65	92.13	88.2301	320082
1778884800	89.56	-1.68	-1.84	90.75	92	89.34	311388
1778798400	91.24	1.44	1.60	89.57	92.505	88.54	308980
1778712000	89.8	-3.16	-3.40	93.02	94.195	89.5	413424
1778625600	92.96	0.25	0.27	92.7	94.821	90.63	394666
1778539200	92.71	-0.71	-0.76	92.43	96.96	91.54	536773
1778280000	93.42	3.2	3.55	92.82	98.86	89.49	941292
1778193600	90.22	8.96	11.03	87.1	93.75	83.51	923275
1778107200	81.26	0.31	0.38	81.99	84.01	81.1	375316
1778020800	80.95	-0.71	-0.87	82.39	85.98	78.89	653609
1777934400	81.66	-0.94	-1.14	81.86	84	80	557021
1777675200	82.6	1.92	2.38	81.6	83.5	80.675	324020
1777588800	80.68	3.5	4.53	77.81	80.69	77	418902
1777502400	77.18	-0.24	-0.31	77	78.68	75.47	420043
1777416000	77.42	-2.46	-3.08	80.83	80.99	77.22	289898
1777329600	79.88	1.61	2.06	77.45	80.85	77.44	337421
1777070400	78.27	3.07	4.08	74.98	78.3	74.98	334461
1776984000	75.2	3.29	4.58	72	76.48	70.79	463499
1776897600	71.91	1.32	1.87	70.82	73.5	68.0801	908111
1776811200	70.59	-13.95	-16.50	83.81	84.34	70.42	1081735
1776724800	84.54	3.11	3.82	81.34	84.935	79.83	577337
1776465600	81.43	2.08	2.62	79.84	81.45	79.36	402293
1776379200	79.35	-1.64	-2.02	81	82.26	78.91	284170
1776292800	80.99	-0.52	-0.64	81.08	82.8	80.33	289991
1776206400	81.51	-1.73	-2.08	83.23	83.66	81	221604
1776120000	83.24	-0.32	-0.38	82.57	83.66	81.42	304370
1775860800	83.56	1.73	2.11	81.62	83.57	79.195	491831
1775774400	81.83	7.54	10.15	72.87	82.19	72.87	770724
1775688000	74.29	2.7	3.77	73.39	74.39	72.36	554623
1775601600	71.59	-3.1	-4.15	73.62	74.33	71.305	684066
1775515200	74.69	2.53	3.51	72.45	75.22	72.18	497589
1775169600	72.16	-2.09	-2.81	72.12	74.7799	70.539	566688
1775083200	74.25	-12.54	-14.45	85.11	85.82	65.8	2193263
1774996800	86.79	0.57	0.66	87.4	88.32	86.07	275967
1774910400	86.22	0.85	1.00	86.53	87.85	84.54	241891