Terra Property Trust Inc【TPTA】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	-1.8	-7.91208791209	22.75	23	20.92	5460	21.9469274	CS
4	-0.7	-3.23325635104	21.65	23.725	20.92	3183	22.43480117	CS
12	7.27	53.1432748538	13.68	24	8.75	5192	19.086617	CS
26	-2.8695	-12.0468523689	23.8195	24.12	8.75	10337	21.45329472	CS
52	2.95	16.3888888889	18	24.12	8.75	7586	21.93223153	CS
156	1.95	10.2631578947	19	24.12	8.75	4190	19.79521981	CS
260	-3.99	-15.9983961508	24.94	26	8.75	4882	22.02134936	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
1780612800	21.6075	-0.37	-1.70	21.71	21.94	20.92	15901
1780526400	21.9817	-0.21	-0.94	22.09	22.09	21.85	3112
1780440000	22.19	0	0.00	22.19	22.19	22.19	0
1780353600	22.19	-0.58	-2.55	22.71	22.71	22.19	2641
1780094400	22.77	-0.11	-0.48	22.75	23	22.74	5646
1780008000	22.88	0.03	0.13	22.85	23.125	22.85	1302
1779921600	22.8505	0	0.00	22.8505	22.8505	22.8505	0
1779835200	22.8505	-0.4	-1.72	23.25	23.293	22.7	3055
1779489600	23.25	0	0.00	23.25	23.25	23.25	86
1779403200	23.25	-0.14	-0.60	23.4	23.4	23.25	1118
1779316800	23.39	0.09	0.39	23.4	23.4	23.39	330
1779230400	23.3	-0.13	-0.55	23.45	23.45	23.3	401
1779144000	23.43	0.05	0.21	23.45	23.725	23.43	1370
1778884800	23.38	0.03	0.13	23.49	23.5	23.38	1235
1778798400	23.35	0.25	1.08	23.15	23.47	23.15	2436
1778712000	23.1	0.75	3.36	22.5	23.56	22.5	9224
1778625600	22.35	0	0.00	22.35	22.35	22.35	64
1778539200	22.35	0	0.00	22.5	22.5	22.35	211
1778280000	22.35	-1.3	-5.50	21.65	22.35	21.49	12346
1778193600	23.65	0.04	0.17	23.65	23.65	23	180
1778107200	23.61	0.11	0.47	23.77	23.89	23.6	949
1778020800	23.5	-0.5	-2.08	23.49	23.5	23.49	302
1777934400	24	0	0.00	23.51	24	23.51	174
1777675200	24	0	0.00	24	24	24	122
1777588800	24	0	0.00	24	24	24	100
1777502400	24	0	0.00	23.75	24	23.18	24106
1777416000	24	0.5	2.13	22.81	24	22.81	12238
1777329600	23.5	0.1	0.43	23.4	23.5	23.25	3784
1777070400	23.4	-0.1	-0.43	23.2	23.4	23.2	1547
1776984000	23.5	0.84	3.69	23.49	23.75	23.45	7335
1776897600	22.6635	0.76	3.46	23.04	23.5	22.6635	3433
1776811200	21.905	-1.1	-4.76	23	23	21.905	901
1776724800	23	0.1	0.44	23.06	23.06	23	899
1776465600	22.9	0	0.00	23.49	23.49	22.9	87
1776379200	22.9	0	0.00	23.12	23.12	22.9	35
1776292800	22.9	0.3	1.33	22.8	23.25	22.8	2866
1776206400	22.6	-0.35	-1.53	22.4	22.62	22.4	2998
1776120000	22.95	-0.05	-0.22	23.1	23.1	22.9	3566
1775860800	23	0	0.00	23	23	23	20
1775774400	23	0	0.00	23	23	22.875	601
1775688000	23	0.13	0.57	22.95	23	22.9	3004
1775601600	22.87	-0.08	-0.35	22.82	22.885	22.77	14997
1775515200	22.95	1.39	6.45	21.24	22.95	21.24	13825
1775169600	21.56	0.56	2.67	21	21.7499	20.6	4269
1775083200	21	3.53	20.17	17.91	21.8264	17.5	12353
1774996800	17.475	2.14	13.92	15.33	17.475	15.02	5834
1774910400	15.34	0.7	4.80	14.3	15.73	14.3	9924
1774651200	14.6375	0	0.00	15.5	15.5	14.6375	32
1774564800	14.6375	0.34	2.36	14.6375	14.6375	14.6375	493
1774478400	14.3	-0.7	-4.67	14.27	14.47	14.25	4418
1774392000	15	0	0.00	15.42	15.42	15	1612
1774305600	15	0.3	2.04	14	15	14	3367
1774046400	14.7	1.16	8.57	14.16	14.7	14.12	7204
1773960000	13.54	0	0.00	14.19	14.19	13.54	366
1773873600	13.54	-0.15	-1.06	14.38	14.38	13.54	2016
1773787200	13.6851	0.31	2.32	13.11	14.47	13	3517
1773700800	13.3749	0.07	0.56	13.4	14.75	12.1901	11532
1773441600	13.3	-7.18	-35.06	13.68	14.4	8.75	75637
1773355200	20.48	-1.7	-7.66	22	22	20	25760
1773268800	22.18	0.17	0.77	22.1	22.39	22.1	3403
1773182400	22.01	-0.38	-1.70	22.4	22.4	22	2549
1773096000	22.39	-0.15	-0.67	22.04	22.4	22	2622
1772840400	22.5399	-0.17	-0.75	22.5661	22.6001	22.25	3778
1772754000	22.71	0.35	1.57	22.36	22.77	22.3	8753