Trupanion Inc【TPW】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	-0.4	-2.08333333333	19.2	19.2	18.5	48	18.70421014	DE
4	-2	-9.61538461538	20.8	20.8	18.5	255	18.98314656	DE
12	-4.5	-19.313304721	23.3	24.4	18.5	261	21.14979025	DE
26	-13.31	-41.4512612893	32.11	32.9	18.5	202	23.18948814	DE
52	-23.62	-55.681282414	42.42	49.67	18.5	154	28.40993663	DE
156	-8.9	-32.1299638989	27.7	53.5	18.5	185	29.77481001	DE
260	-8.9	-32.1299638989	27.7	53.5	18.5	185	29.77481001	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
1780604700	18.5	0	0.00	18.5	18.5	18.5	0
1780518300	18.5	-0.4	-2.12	19.1	19.1	18.5	101
1780431900	18.899999	-0.2	-1.05	18.899999	18.899999	18.6	51
1780345500	19.1	0.2	1.06	18.899999	19.1	18.899999	16
1780086300	18.899999	0.1	0.53	19.2	19.2	18.899999	22
1779999900	18.8	-0.4	-2.08	18.8	18.8	18.8	5
1779913500	19.2	0.3	1.59	18.899999	19.2	18.899999	32
1779827100	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1779740700	18.899999	0.1	0.53	19.2	19.2	18.899999	52
1779481500	18.8	0.1	0.53	18.8	18.8	18.8	1603
1779395100	18.7	0	0.00	18.7	18.7	18.7	0
1779308700	18.7	-0.7	-3.61	19.2	19.2	18.7	934
1779222300	19.399999	0.5	2.65	19.399999	19.399999	19.399999	100
1779135900	18.899999	-0.4	-2.07	18.899999	18.899999	18.899999	53
1778876700	19.3	-1.1	-5.39	19.1	19.3	18.8	293
1778790300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778703900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778617500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778531100	20.399999	-0.4	-1.92	20.399999	20.399999	20.399999	210
1778271900	20.8	-1	-4.59	20.8	20.8	20.8	100
1778185500	21.8	0	0.00	21.6	22	21	41
1778099100	21.8	-0.4	-1.80	22	22	21.8	809
1778012700	22.2	1.4	6.73	22.4	22.4	22.2	16
1777926300	20.8	-0.4	-1.89	20.8	20.8	20.6	167
1777580700	21.2	-1	-4.50	21.2	21.2	21.2	88
1777494300	22.2	0	0.00	22.2	22.2	22.2	0
1777407900	22.2	-1.4	-5.93	23.2	23.2	22.2	808
1777321500	23.6	0.2	0.85	23.2	24	23	102
1777062300	23.4	0	0.00	23.4	23.4	23.4	0
1776975900	23.4	0.2	0.86	23.4	23.4	23.4	2
1776889500	23.2	-0.8	-3.33	23.2	23.2	23.2	101
1776803100	24	0	0.00	24.4	24.4	24	31
1776716700	24	0	0.00	24	24	24	0
1776457500	24	0.4	1.69	24	24	24	23
1776371100	23.6	0.8	3.51	23.6	23.6	23.6	30
1776284700	22.8	1.2	5.56	23	23	22.8	109
1776198300	21.6	0.4	1.89	21.6	21.6	21.6	253
1776111900	21.2	-0.6	-2.75	20.8	21.2	20.8	328
1775852700	21.8	-0.2	-0.91	21.8	21.8	21.8	151
1775766300	22	-0.4	-1.79	22	22	22	1300
1775679900	22.4	-0.2	-0.88	22.4	22.4	22.4	1400
1775593500	22.6	0.47	2.12	22.6	22.6	22.6	3
1775161500	22.13	0	0.00	22.13	22.13	22.13	0
1775075100	22.13	0.13	0.59	22.45	22.45	22.13	4
1774988700	22	-0.11	-0.50	22	22	22	200
1774902300	22.11	-0.17	-0.76	22.06	22.11	22.06	52
1774646700	22.28	0	0.00	22.28	22.28	22.28	0
1774560300	22.28	0.33	1.50	22.28	22.28	22.28	2
1774473900	21.95	-0.74	-3.26	21.95	21.95	21.95	181
1774387500	22.69	-0.24	-1.05	22.44	22.69	22.44	137
1774301100	22.93	0.67	3.01	22.3	22.95	22.3	437
1774041900	22.26	-1.05	-4.50	22.64	22.64	22.26	270
1773955500	23.31	0	0.00	23.31	23.31	23.31	0
1773869100	23.31	1.2	5.43	23.3	23.31	23.3	351
1773782700	22.11	0	0.00	22.11	22.11	22.11	0
1773696300	22.11	0	0.00	22.11	22.11	22.11	0
1773437100	22.11	0	0.00	22.11	22.11	22.11	0
1773350700	22.11	-0.81	-3.53	22.11	22.11	22.11	10
1773264300	22.92	0	0.00	22.92	22.92	22.92	0
1773177900	22.92	0	0.00	22.92	22.92	22.92	0
1773091500	22.92	-1.64	-6.68	22.92	22.92	22.92	3
1772832300	24.56	0.28	1.15	24.57	25.05	24.56	55
1772745900	24.28	-0.15	-0.61	24.31	24.31	23.8	59