TripAdvisor Inc【T6A】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	-0.235	-2.11711711712	11.1	11.435	10.539999	333	11.059985	DE
4	2.135	24.4558991982	8.73	12.33	8.73	1689	10.56451666	DE
12	1.677	18.2520679147	9.188	12.33	7.848	1376	9.76617086	DE
26	-1.015	-8.54377104377	11.88	12.945	7.848	1828	9.80087003	DE
52	-0.615	-5.35714285714	11.48	17.165	7.848	1427	11.60228484	DE
156	-4.075	-27.2757697456	14.94	26.6	7.848	1422	15.52575268	DE
260	-23.925	-68.7697614257	34.79	35.35	7.848	1311	18.74257354	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
1782246300	10.74	-0.41	-3.68	10.539999	10.74	10.539999	400
1782159900	11.15	-0.21	-1.81	11.275	11.435	11.15	516
1781900700	11.355	0.18	1.57	11.355	11.355	11.355	180
1781814300	11.18	0	0.00	11.18	11.18	11.18	0
1781727900	11.18	0.3	2.76	11.1	11.18	11.04	237
1781641500	10.88	-0.37	-3.29	10.95	10.95	10.875	9113
1781555100	11.25	0.4	3.64	11.4	12.33	11.18	5262
1781295900	10.855	0.77	7.64	10.43	10.855	10.43	1209
1781209500	10.085	0.03	0.30	10.06	10.085	10.06	600
1781123100	10.055	-0.03	-0.25	10.055	10.055	10.055	300
1781036700	10.08	-0.27	-2.56	10.27	10.27	10.08	2033
1780950300	10.345	0.08	0.78	10.305	10.395	10.305	1467
1780691100	10.265	0.03	0.29	10.265	10.265	10.265	400
1780604700	10.235	0.04	0.39	10.06	10.235	10.06	1899
1780518300	10.195	-0.09	-0.92	10.195	10.195	10.195	1
1780431900	10.289999	0.24	2.39	10.345	10.795	10.24	5850
1780345500	10.05	0.75	8.11	9.696	10.05	9.69	94
1780086300	9.2959999	0.01	0.13	9.2959999	9.2959999	9.2959999	32
1779999900	9.284	0.55	6.35	8.8	9.284	8.7479999	2319
1779913500	8.73	0.13	1.49	8.73	8.73	8.73	183
1779827100	8.602	-0.4	-4.46	8.9	8.9	8.5	1917
1779740700	9.004	0.37	4.33	8.714	9.004	8.714	1651
1779481500	8.63	0.14	1.70	8.502	8.63	8.502	2013
1779395100	8.486	0.61	7.77	8.486	8.486	8.486	64
1779308700	7.874	-0.42	-5.04	8.106	8.13	7.874	740
1779222300	8.292	0	0.00	8.292	8.292	8.292	0
1779135900	8.292	0.14	1.69	8.156	8.304	8.156	590
1778876700	8.154	-0.01	-0.15	8.1839999	8.1839999	8.154	1821
1778790300	8.166	0.1	1.26	8.314	8.314	8.166	900
1778703900	8.064	-0.03	-0.42	8.2319999	8.2319999	7.848	1098
1778617500	8.098	-0.28	-3.30	8.244	8.244	8.098	1288
1778531100	8.374	-0.63	-6.96	8.8119999	8.8119999	8.374	312
1778271900	9	-0.56	-5.88	9.538	9.538	9	1048
1778185500	9.5619999	0.11	1.14	9.462	9.646	9.462	123
1778099100	9.454	-0.12	-1.27	9.6	9.6	9.454	710
1778012700	9.576	-0.24	-2.41	9.576	9.576	9.576	140
1777926300	9.8119999	0.51	5.48	9.8119999	9.8119999	9.8119999	130
1777580700	9.302	0	0.00	9.302	9.302	9.302	0
1777494300	9.302	0	0.00	9.302	9.302	9.302	0
1777407900	9.302	-0.2	-2.08	9.302	9.302	9.302	110
1777321500	9.5	0.22	2.39	9.468	9.5	9.468	90
1777062300	9.278	0.11	1.20	9.282	9.282	9.278	101
1776975900	9.1679999	-0.23	-2.43	9.3	9.3	9.1679999	2220
1776889500	9.396	-0.59	-5.91	9.41	9.41	9.396	778
1776803100	9.986	0.38	4.00	9.866	9.986	9.82	4729
1776716700	9.602	-0.17	-1.74	9.4979999	9.6999999	9.2739999	3991
1776457500	9.772	-0.13	-1.29	9.772	9.772	9.772	360
1776371100	9.9	0.24	2.48	9.678	9.9	9.678	672
1776284700	9.66	0.24	2.57	9.4819999	9.68	9.4819999	865
1776198300	9.4179999	0.15	1.64	9.41	9.4179999	9.41	455
1776111900	9.266	-0.23	-2.46	9.126	9.266	9.126	20
1775852700	9.5	-0.19	-1.92	9.82	9.85	9.5	255
1775766300	9.686	0.18	1.85	9.608	9.686	9.608	125
1775679900	9.51	0.27	2.94	9.55	9.622	9.51	426
1775593500	9.238	-0.05	-0.50	9.462	9.462	9.238	10418
1775161500	9.284	0.11	1.18	9.1199999	9.284	9.1199999	250
1775075100	9.176	0.43	4.92	9.188	9.196	9.176	443
1774988700	8.746	0	0.00	8.746	8.746	8.746	0
1774902300	8.746	-0.15	-1.73	8.746	8.746	8.746	15
1774646700	8.9	0.74	9.10	8.946	9.084	8.868	965
1774560300	8.158	-0.34	-4.00	8.158	8.158	8.158	633
1774473900	8.4979999	0.14	1.68	8.4979999	8.4979999	8.4979999	299
1774387500	8.358	0	0.00	8.358	8.358	8.358	0