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	7.80001	3.01275021293	258.89999	266.7	252	162	262.65315194	DE
4	5.2	1.98852772467	261.5	268.5	245.1	130	258.20579075	DE
12	12.9	5.08274231678	253.8	268.5	244	141	256.27887883	DE
26	20.4	8.28258221681	246.3	268.5	226.1	141	254.91645542	DE
52	37.1	16.1585365854	229.6	268.5	214	139	243.04376614	DE
156	104.65	64.5788336933	162.05	268.5	147.2	122	224.03245693	DE
260	138.8	108.522283034	127.9	268.5	124.2	94	210.46377658	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
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
1775161500	253.1	1.8	0.72	249.1	254	249.1	141
1775075100	251.3	-1.2	-0.48	255	255.1	248.9	68
1774988700	252.5	-1.1	-0.43	256.39999	259.1	250.7	203
1774902300	253.6	2.1	0.83	248.6	255.4	248.4	60
1774646700	251.5	0.2	0.08	252.5	255.3	250.3	176
1774560300	251.3	-0.1	-0.04	248.7	251.3	247.9	488
1774473900	251.4	-2.2	-0.87	253.7	253.7	251.4	30
1774387500	253.6	-3.3	-1.28	253.8	255.3	253.3	240
1774301100	256.89999	0.3	0.12	254	263.3	254	701
1774041900	256.6	0.5	0.20	256.3	257.8	255	232
1773955500	256.1	-5.3	-2.03	262.1	262.1	256.1	194
1773869100	261.39999	-5.2	-1.95	268.3	268.3	261.39999	173
1773782700	266.6	0.6	0.23	262.89999	267.5	262.89999	61
1773696300	266	0	0.00	267.5	267.89999	265.1	600