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	-0.76	-0.870461573703	87.31	88.789	80.54	363944	84.96948138	CS
4	-6.27	-6.75500969619	92.82	98.86	80.54	408831	89.67189619	CS
12	-3.45	-3.83333333333	90	98.86	65.8	479700	83.02160756	CS
26	-13.13	-13.1721508828	99.68	146.9	65.8	426089	96.5461795	CS
52	11.85	15.8634538153	74.7	146.9	65.8	393375	93.50156253	CS
156	64.61	294.484958979	21.94	146.9	19.67	226994	72.49482378	CS
260	42.68	97.2874401641	43.87	146.9	18.81	216651	57.00999205	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	413450
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
1774651200	85.37	0.81	0.96	85.15	86.99	84	218854
1774564800	84.56	-3.83	-4.33	87.6	87.82	84.46	317426
1774478400	88.39	1.56	1.80	89.1	92.77	88.05	363734
1774392000	86.83	-0.42	-0.48	86.3	89.55	83.4	247245
1774305600	87.25	2.34	2.76	86.47	88.37	84.85	570868
1774046400	84.91	-0.54	-0.63	84.92	86.69	83.59	744613
1773960000	85.45	-3.29	-3.71	88.48	89.81	83.18	515581
1773873600	88.74	-3.93	-4.24	91.95	92.175	88.49	425663
1773787200	92.67	0.25	0.27	93.31	93.82	91.59	394056
1773700800	92.42	1.8	1.99	91.46	94.115	91.19	446990
1773441600	90.62	1.66	1.87	90	91.85	88.47	365299
1773355200	88.96	-1.89	-2.08	89.15	89.79	87.42	308478
1773268800	90.85	-0.46	-0.50	90.66	91.85	88.2787	371365
1773182400	91.31	-1.57	-1.69	92.53	93.6	90.665	401726
1773096000	92.88	1.22	1.33	89.35	93.255	85.4	584309
1772840400	91.66	-0.74	-0.80	90.76	93.27	88.6303	521056