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	-2.09	-4.61980548187	45.24	45.24	42.17	93	42.71517422	DE
4	-1.78	-3.96171822836	44.93	45.24	40.83	106	42.85766195	DE
12	-22.93	-34.7003631961	66.08	67.06	40.83	155	51.82895688	DE
26	-9.93	-18.707611153	53.08	73.239999	40.83	203	57.49261671	DE
52	-28.33	-39.633463906	71.48	73.239999	40.83	173	53.99633606	DE
156	-27.949999	-39.3108289636	71.099999	157.15	40.83	133	83.85874952	DE
260	-27.949999	-39.3108289636	71.099999	157.15	40.83	133	83.85874952	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
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
1774560300	51	0.3	0.59	51	51	51	300
1774473900	50.7	-0.48	-0.94	50.7	50.7	50.7	450
1774387500	51.18	-3.22	-5.92	56.22	56.3	47.65	347
1774301100	54.4	-0.64	-1.16	54.64	54.64	54.22	65
1774041900	55.04	0.84	1.55	55.04	55.04	55.04	75
1773955500	54.2	-3.12	-5.44	54.2	54.2	54.2	8
1773869100	57.32	-0.04	-0.07	58.2	59.34	57.32	482
1773782700	57.36	-8.64	-13.09	62.8	62.8	57.36	219
1773696300	66	-1.06	-1.58	65	66	65	724
1773437100	67.06	-1.44	-2.10	66.08	67.06	66.08	27
1773350700	68.5	-4.5	-6.16	68.7	68.84	68.26	769
1773264300	73	0	0.00	73	73	73	0
1773177900	73	0	0.00	73	73	73	0
1773091500	73	0	0.00	73	73	73	0
1772832300	73	0	0.00	73	73	73	0