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	0.799999	3.88349029126	20.6	21.399999	20.2	465	20.56947862	DE
4	2.599999	13.8297819149	18.8	21.399999	18.5	250	19.93203755	DE
12	-1.200001	-5.30973893805	22.6	24.4	18.5	297	20.61849215	DE
26	-10.790001	-33.5197297297	32.19	32.369999	18.5	227	22.26302196	DE
52	-26.830001	-55.6292784574	48.23	49.67	18.5	169	26.79704955	DE
156	-6.300001	-22.7436859206	27.7	53.5	18.5	189	29.37161001	DE
260	-6.300001	-22.7436859206	27.7	53.5	18.5	189	29.37161001	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
1782332700	20.6	0	0.00	20.6	20.6	20.6	100
1782246300	20.6	0.2	0.98	20.2	21.2	20.2	34
1782159900	20.399999	-0.2	-0.97	20.8	20.8	20.399999	284
1781900700	20.6	0	0.00	20.6	20.6	20.6	0
1781814300	20.6	0	0.00	20.6	20.6	20.6	1443
1781727900	20.6	-0.2	-0.96	20.6	20.6	20.6	45
1781641500	20.8	0.2	0.97	20.8	20.8	20.8	10
1781555100	20.6	0.4	1.98	20.6	20.6	20.6	8
1781295900	20.2	-0.2	-0.98	20.2	20.2	20.2	285
1781209500	20.399999	1.2	6.25	20.399999	20.399999	20.399999	245
1781123100	19.2	0	0.00	19.2	19.2	19.2	1445
1781036700	19.2	0.1	0.52	19.2	19.2	19.2	10
1780950300	19.1	0.6	3.24	19.2	19.3	19.1	141
1780691100	18.5	0	0.00	18.5	18.5	18.5	0
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