Freshpet Inc【7FP】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	5.17	10.7955731886	47.89	50.52	43.78	138	48.28796364	DE
4	8.28	18.4903974989	44.78	50.52	42.17	114	46.41209138	DE
12	-2.76	-4.9444643497	55.82	58.62	40.83	124	47.68838555	DE
26	-1.18	-2.17551622419	54.24	73.239999	40.83	181	57.14657356	DE
52	-5.84	-9.91511035654	58.9	73.239999	40.83	174	53.25138849	DE
156	-18.039999	-25.372713437	71.099999	157.15	40.83	133	83.23564449	DE
260	-18.039999	-25.372713437	71.099999	157.15	40.83	133	83.23564449	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	49.75	3.37	7.27	46.47	49.75	45.85	325
1782419100	46.38	0.3	0.65	46.38	46.38	46.38	4
1782332700	46.08	0	0.00	46.08	46.08	46.08	0
1782246300	46.08	-2.27	-4.69	43.85	46.08	43.78	212
1782159900	48.35	-0.61	-1.25	47.89	48.35	47.89	9
1781900700	48.96	0	0.00	48.96	48.96	48.96	0
1781814300	48.96	0	0.00	48.96	48.96	48.96	0
1781727900	48.96	0.78	1.62	49.3	49.75	48.96	250
1781641500	48.18	1.12	2.38	48.17	48.18	48.17	232
1781555100	47.06	3.56	8.18	47.06	47.06	47.06	3
1781295900	43.5	0	0.00	43.5	43.5	43.5	0
1781209500	43.5	-1.17	-2.62	43.08	43.5	43.08	7
1781123100	44.67	0.07	0.16	44.67	44.67	44.67	29
1781036700	44.6	0.31	0.70	44.6	44.6	44.6	24
1780950300	44.29	1.06	2.45	43.4	44.29	43.4	190
1780691100	43.23	0.86	2.03	43.23	43.23	43.23	75
1780604700	42.369999	-0.1	-0.24	42.869999	42.869999	42.369999	15
1780518300	42.47	0	0.00	42.47	42.47	42.47	0
1780431900	42.47	-0.23	-0.54	42.17	42.61	42.17	137
1780345500	42.7	-1.62	-3.66	44.78	44.78	42.7	195
1780086300	44.32	-0.2	-0.45	45.24	45.24	44.32	26
1779999900	44.52	0	0.00	44.52	44.52	44.52	0
1779913500	44.52	-0.08	-0.18	44.52	44.52	44.52	310
1779827100	44.6	0.02	0.04	44.6	44.6	44.6	50
1779740700	44.58	0	0.00	44.58	44.58	44.58	0
1779481500	44.58	2.47	5.87	44.54	44.58	44.54	59
1779395100	42.11	1.28	3.13	42.11	42.11	42.11	6
1779308700	40.83	-0.53	-1.28	41.229999	41.229999	40.83	19
1779222300	41.36	0.09	0.22	41.36	41.36	41.36	3
1779135900	41.27	-0.73	-1.74	42.98	42.98	41.27	26
1778876700	42	0.35	0.84	42	42	42	271
1778790300	41.65	0.2	0.48	41.65	41.65	41.65	1
1778703900	41.45	-1.25	-2.93	44.28	44.28	41.45	217
1778617500	42.7	-0.12	-0.28	42.53	42.7	42.53	78
1778531100	42.82	-4.32	-9.16	44.93	44.93	42.82	285
1778271900	47.14	0	0.00	47.14	47.14	47.14	0
1778185500	47.14	0.62	1.33	46	49	45.95	447
1778099100	46.52	-6.84	-12.82	51.04	51.04	46.14	262
1778012700	53.36	0	0.00	53.36	53.36	53.36	0
1777926300	53.36	-2.74	-4.88	55.5	55.5	53.36	185
1777580700	56.1	0.24	0.43	56.36	56.36	56.1	28
1777494300	55.86	0	0.00	55.86	55.86	55.86	0
1777407900	55.86	0	0.00	55.86	55.86	55.86	0
1777321500	55.86	0	0.00	55.86	55.86	55.86	0
1777062300	55.86	0	0.00	55.86	55.86	55.86	0
1776975900	55.86	-1.6	-2.78	55.86	55.86	55.86	50
1776889500	57.46	0	0.00	57.46	57.46	57.46	0
1776803100	57.46	0	0.00	57.46	57.46	57.46	0
1776716700	57.46	0	0.00	57.46	57.46	57.46	0
1776457500	57.46	-0.76	-1.31	57.46	57.46	57.46	38
1776371100	58.22	0	0.00	58.22	58.22	58.22	0
1776284700	58.22	0.26	0.45	58.62	58.62	58.22	240
1776198300	57.96	1.24	2.19	57.96	57.96	57.96	76
1776111900	56.72	0	0.00	56.72	56.72	56.72	0
1775852700	56.72	1.28	2.31	56.72	56.72	56.72	1
1775766300	55.44	-1.12	-1.98	55.44	55.44	55.44	60
1775679900	56.56	6.14	12.18	55.82	56.56	55.64	374
1775593500	50.42	0	0.00	50.42	50.42	50.42	0
1775161500	50.42	0	0.00	50.42	50.42	50.42	0
1775075100	50.42	0.89	1.80	51.64	51.64	50.42	2
1774988700	49.53	-0.81	-1.61	49.53	49.53	49.53	10
1774902300	50.34	-0.66	-1.29	50.34	50.34	50.34	25
1774646700	51	0	0.00	51	51	51	0