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	1.559999	17.8694043528	8.73	10.795	8.73	1696	9.97474076	DE
4	0.689999	7.18748958333	9.6	10.795	7.848	1198	9.05249014	DE
12	1.633999	18.8770679298	8.656	10.795	7.848	1346	8.9500795	DE
26	-2.775001	-21.2399617298	13.065	13.245	7.848	1696	9.79964936	DE
52	-2.050001	-16.612649919	12.34	17.165	7.848	1351	11.66638878	DE
156	-4.050001	-28.2426847978	14.34	26.6	7.848	1397	15.64931248	DE
260	-24.710001	-70.6000028571	35	36.1	7.848	1302	18.971282	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
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
1774301100	8.358	0.37	4.66	7.95	8.358	7.95	987
1774041900	7.986	0.05	0.58	8.166	8.166	7.94	6482
1773955500	7.94	-0.26	-3.17	8.142	8.142	7.94	1447
1773869100	8.1999999	-0.16	-1.89	8.288	8.3699999	8.1999999	1590
1773782700	8.358	0.25	3.08	8.176	8.358	8.176	1072
1773696300	8.108	0.06	0.70	8.142	8.142	8.094	2795
1773437100	8.052	-0.13	-1.64	8.082	8.142	7.93	1186
1773350700	8.186	-0.22	-2.64	8.4179999	8.512	8.186	1968
1773264300	8.408	-0.29	-3.36	8.656	8.656	8.408	1238
1773177900	8.6999999	-0.39	-4.29	9.242	9.242	8.6999999	2668
1773091500	9.09	0.06	0.66	8.802	9.09	8.802	226
1772832300	9.0299999	-0.19	-2.08	9.0299999	9.0299999	9.0299999	340
1772745900	9.222	0.46	5.20	9.3	9.3	9.222	505
1772659500	8.766	0.24	2.79	8.584	8.766	8.558	1228