Turtle Beach Corp【0P1A】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	0.2	1.8018018018	11.1	11.3	10.6	284	10.60798116	DE
4	1.3	13	10	11.3	9.15	727	10.75979364	DE
12	-0.5	-4.23728813559	11.8	11.8	8.55	595	9.90977662	DE
26	-1	-8.13008130081	12.3	12.7	8.55	583	10.28256975	DE
52	-0.5	-4.23728813559	11.8	14.7	8.55	421	10.92240502	DE
156	1.71	17.8310740355	9.59	18.3	7.685	381	12.50133468	DE
260	1.71	17.8310740355	9.59	18.3	7.685	381	12.50133468	DE

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
1780950300	10.6	0	0.00	10.6	10.6	10.6	0
1780691100	10.6	0	0.00	10.6	10.6	10.6	0
1780604700	10.6	-0.1	-0.93	10.6	10.6	10.6	800
1780518300	10.699999	-0.4	-3.60	11.3	11.3	10.699999	48
1780431900	11.1	0	0.00	11.1	11.1	11.1	0
1780345500	11.1	0.1	0.91	11.1	11.1	11.1	4
1780086300	11	0	0.00	11	11	11	0
1779999900	11	0.1	0.92	11	11	11	2
1779913500	10.9	0.2	1.87	11.1	11.1	10.9	6092
1779827100	10.699999	0.1	0.94	10.699999	10.699999	10.699999	400
1779740700	10.6	0	0.00	10.699999	10.699999	10.6	500
1779481500	10.6	1.45	15.85	10.6	10.6	10.6	311
1779395100	9.15	0	0.00	9.15	9.15	9.15	95
1779308700	9.15	-0.2	-2.14	9.15	9.15	9.15	60
1779222300	9.35	0	0.00	9.35	9.35	9.35	0
1779135900	9.35	0	0.00	9.35	9.35	9.35	0
1778876700	9.35	0	0.00	9.35	9.35	9.35	0
1778790300	9.35	0	0.00	9.35	9.35	9.35	0
1778703900	9.35	-0.65	-6.50	9.25	9.35	9.25	13
1778617500	10	-0.2	-1.96	10	10	10	400
1778531100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1778271900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1778185500	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1778099100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1778012700	10.199999	-0.4	-3.77	10.199999	10.199999	10.199999	65
1777926300	10.6	1.15	12.17	9.4499999	10.6	9.4499999	9
1777580700	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1777494300	9.4499999	-0.55	-5.50	9.4499999	9.4499999	9.4499999	193
1777407900	10	0	0.00	10	10	10	0
1777321500	10	0	0.00	10	10	10	0
1777062300	10	0	0.00	10	10	10	0
1776975900	10	0	0.00	10	10	10	0
1776889500	10	0	0.00	10	10	10	0
1776803100	10	0	0.00	10	10	10	0
1776716700	10	0.8	8.70	10	10	10	12
1776457500	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1776371100	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1776284700	9.1999999	0.3	3.37	9.1999999	9.1999999	9.1999999	581
1776198300	8.9	0	0.00	8.9	8.9	8.9	0
1776111900	8.9	-0.15	-1.66	8.9	8.9	8.9	335
1775852700	9.05	0	0.00	9.05	9.05	9.05	0
1775766300	9.05	0	0.00	9.05	9.05	9.05	0
1775679900	9.05	0.4	4.62	9.05	9.05	9.05	1110
1775593500	8.65	-0.15	-1.70	9	9	8.65	24
1775161500	8.8	-0.1	-1.12	8.85	8.85	8.8	3175
1775075100	8.9	-0.05	-0.56	8.9	8.9	8.9	1282
1774988700	8.9499999	0.25	2.87	8.85	8.9499999	8.85	2
1774902300	8.6999999	-0.55	-5.95	9	9	8.55	506
1774646700	9.25	-0.75	-7.50	9.25	9.25	9.25	1090
1774560300	10	0	0.00	10	10	10	0
1774473900	10	0	0.00	10	10	10	0
1774387500	10	0.2	2.04	10	10	10	228
1774301100	9.8	0	0.00	9.8	9.8	9.8	0
1774041900	9.8	0	0.00	9.8	9.8	9.8	1
1773955500	9.8	-0.5	-4.85	9.8	9.8	9.8	4
1773869100	10.3	-0.1	-0.96	10.3	10.3	10.3	500
1773782700	10.4	-1.4	-11.86	11	11	10.4	590
1773696300	11.8	0.3	2.61	11.8	11.8	11.8	15
1773437100	11.5	0	0.00	9.85	11.5	9.85	1371
1773350700	11.5	-0.1	-0.86	11.5	11.5	11.5	44
1773264300	11.6	0	0.00	11.6	11.6	11.6	95
1773177900	11.6	0.7	6.42	11.5	11.6	11.5	194
1773091500	10.9	0.7	6.86	11	11	10.9	15