Travelers Companies Inc【PA9】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	9.8	3.42417889588	286.2	303.39999	284.89999	150	292.59720342	DE
4	32.5	12.3339658444	263.5	303.39999	252	128	274.5295668	DE
12	43.1	17.0423092131	252.9	303.39999	244	128	262.78840823	DE
26	49.7	20.1786439302	246.3	303.39999	226.1	145	257.67070617	DE
52	72.4	32.3792486583	223.6	303.39999	214	143	245.38246667	DE
156	139.7	89.3793985925	156.3	303.39999	147.2	125	225.03014436	DE
260	169.7	134.362628662	126.3	303.39999	124.5	96	211.64760014	DE

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
1783110300	299.3	1.6	0.54	301.1	301.5	298	64
1783023900	297.7	5.8	1.99	295.3	297.89999	291.89999	146
1782937500	291.89999	0.6	0.21	286.6	292.6	286.6	23
1782851100	291.3	2	0.69	293	294.39999	290.2	275
1782764700	289.3	10.2	3.65	286.2	291.5	284.89999	243
1782505500	279.1	-3	-1.06	279.89999	279.89999	278.39999	44
1782419100	282.1	-2.1	-0.74	280.6	283.8	280.6	33
1782332700	284.2	10.7	3.91	278.5	284.2	278.5	139
1782246300	273.5	1	0.37	269.7	273.5	268.89999	94
1782159900	272.5	5.1	1.91	269.1	273.6	269.1	16
1781900700	267.39999	-0.7	-0.26	267.39999	267.39999	267.39999	27
1781814300	268.1	3.1	1.17	268.5	268.5	265	115
1781727900	265	-0.9	-0.34	266.2	266.39999	263	89
1781641500	265.89999	1.8	0.68	263.2	266.7	263.1	408
1781555100	264.1	1.9	0.72	264.2	266.5	259.5	56
1781295900	262.2	-2.6	-0.98	263.3	263.3	252	564
1781209500	264.8	4	1.53	263.3	265.6	263.3	135
1781123100	260.8	1.9	0.73	257.7	260.8	257.7	46
1781036700	258.89999	-2.6	-0.99	258.89999	258.89999	258.89999	8
1780950300	261.5	7.7	3.03	263.5	263.5	261.39999	25
1780691100	253.8	1.3	0.51	253.6	253.8	253.6	63
1780604700	252.5	1.9	0.76	250	252.5	250	15
1780518300	250.6	2.4	0.97	252	252.6	250.3	261
1780431900	248.2	-0.7	-0.28	247.1	249.2	245.1	307
1780345500	248.9	-3.2	-1.27	249.5	251.9	248.2	82
1780086300	252.1	-1.3	-0.51	251.7	253.8	251.2	133
1779999900	253.4	-9.1	-3.47	254.3	254.3	253.4	136
1779913500	262.5	-0.4	-0.15	263.8	263.8	262.5	389
1779827100	262.89999	-2.2	-0.83	264.3	265.6	262.89999	157
1779740700	265.1	-3.4	-1.27	267.7	267.7	264.39999	70
1779481500	268.5	4	1.51	267.3	268.5	264.39999	60
1779395100	264.5	1.1	0.42	262.6	266.3	262.6	18
1779308700	263.39999	-0.3	-0.11	265.5	265.5	263.39999	32
1779222300	263.7	6.7	2.61	261.5	265.5	261.5	33
1779135900	257	-2	-0.77	254	257	254	137
1778876700	259	4.7	1.85	256.3	259	253.9	38
1778790300	254.3	-0.5	-0.20	251.5	254.8	251.5	5
1778703900	254.8	0	0.00	254.8	254.8	254.8	0
1778617500	254.8	1.9	0.75	253.6	254.8	251.3	18
1778531100	252.9	-0.5	-0.20	252.8	252.9	252.8	55
1778271900	253.4	-2.9	-1.13	256.3	256.3	253.4	138
1778185500	256.3	0.2	0.08	258.7	258.7	256.3	6
1778099100	256.1	-2.8	-1.08	257.5	259.7	256.1	290
1778012700	258.89999	1	0.39	260.7	260.7	257.89999	58
1777926300	257.89999	0.4	0.16	258.7	261.2	256	394
1777580700	257.5	-0.9	-0.35	258.8	260.3	256.89999	306
1777494300	258.39999	0	0.00	263.89999	266.2	258.39999	80
1777407900	258.39999	-1.3	-0.50	258.39999	258.39999	258.39999	1
1777321500	259.7	-2.2	-0.84	258.39999	259.7	258.39999	35
1777062300	261.89999	0.7	0.27	263.3	265.8	261	338
1776975900	261.2	5.5	2.15	254.5	261.2	254.5	84
1776889500	255.7	0.8	0.31	257.1	257.89999	255.7	96
1776803100	254.9	-2.9	-1.12	254.9	254.9	254.9	2
1776716700	257.8	0.1	0.04	254.4	260	252	104
1776457500	257.7	5.6	2.22	253.6	257.7	253.4	331
1776371100	252.1	-2.6	-1.02	253	255.5	244	233
1776284700	254.7	0.5	0.20	255.2	255.2	252.8	126
1776198300	254.2	0.5	0.20	257.3	257.39999	254.2	117
1776111900	253.7	-1	-0.39	252.9	255.5	252.9	131
1775852700	254.7	-5.8	-2.23	257.8	261.5	254.4	125
1775766300	260.5	6.5	2.56	257	260.5	257	38
1775679900	254	-1.4	-0.55	260.2	260.6	254	530
1775593500	255.4	2.3	0.91	257.5	259.3	253.5	100