Toast Inc【1TOST】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	21.57	21.57	20.71	13	21.15075	DE
4	19.94	24	19.5	264	20.16577628	DE
12	23.98	25.72	19.285	230	20.84193837	DE
26	30.33	31.755	19.285	255	23.29701073	DE
52	36.775	42.93	19.285	193	27.24534465	DE
156	30.985	42.93	19.285	176	27.60613339	DE
260	30.985	42.93	19.285	176	27.60613339	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
1781279700	20.71	0	0.00	20.71	20.71	20.71	0
1781193300	20.71	0	0.00	20.71	20.71	20.71	0
1781106900	20.71	0	0.00	20.71	20.71	20.71	0
1781020500	20.71	-0.43	-2.03	20.71	20.71	20.71	13
1780934100	21.14	-0.43	-1.99	21.14	21.14	21.14	13
1780674900	21.57	-0.1	-0.46	21.57	21.57	21.57	14
1780588500	21.67	-0.78	-3.47	21.67	21.67	21.67	13
1780502100	22.45	-0.62	-2.69	22.45	22.45	22.45	16
1780415700	23.07	0.13	0.57	24	24	23.07	28
1780329300	22.94	1.65	7.75	22.94	22.94	22.94	15
1780070100	21.29	0.09	0.42	21.29	21.29	21.29	0
1779983700	21.2	0.8	3.92	21.2	21.2	21.2	0
1779897300	20.4	0.12	0.59	20.4	20.4	20.4	0
1779810900	20.28	0.24	1.20	20.04	20.28	19.905	1005
1779724500	20.04	-0.12	-0.60	20.04	20.04	20.04	0
1779465300	20.16	0.29	1.46	20.16	20.16	20.16	338
1779378900	19.87	-0.26	-1.29	19.87	19.87	19.87	33
1779292500	20.13	-0.22	-1.08	19.53	20.13	19.53	1445
1779206100	20.35	0.74	3.75	19.5	20.35	19.5	414
1779119700	19.615	-0.43	-2.12	19.615	19.615	19.615	400
1778860500	20.04	0.25	1.29	19.94	20.04	19.94	1000
1778774100	19.785	0.5	2.59	19.295	19.785	19.295	2023
1778687700	19.285	-0.69	-3.43	19.64	19.64	19.285	1019
1778601300	19.97	-0.71	-3.43	20.06	20.06	19.805	1531
1778514900	20.68	-4.45	-17.71	21.25	21.25	20.63	814
1778255700	25.13	0.78	3.20	25.13	25.13	25.13	0
1778169300	24.35	-0.6	-2.40	24.35	24.35	24.35	0
1778082900	24.95	0.14	0.56	24.95	24.95	24.95	0
1777996500	24.81	0.31	1.27	25.72	25.72	24.81	810
1777910100	24.5	0	0.00	24.5	24.5	24.5	0
1777564500	24.5	-0.11	-0.45	24.5	24.5	24.5	0
1777478100	24.61	0.16	0.65	24.61	24.61	24.61	0
1777391700	24.45	-0.37	-1.49	24.45	24.45	24.45	0
1777305300	24.82	0.95	3.98	24.82	24.82	24.82	50
1777046100	23.87	-0.37	-1.53	23.87	23.87	23.87	0
1776959700	24.24	-0.44	-1.78	24.24	24.24	24.24	0
1776873300	24.68	-0.13	-0.52	24.68	24.68	24.68	0
1776786900	24.81	0.17	0.69	24.81	24.81	24.81	0
1776700500	24.64	0.12	0.49	24.64	24.64	24.64	250
1776441300	24.52	0.17	0.70	24.52	24.52	24.52	0
1776354900	24.35	0.67	2.83	24.34	24.35	24.34	725
1776268500	23.68	0.39	1.67	23.68	23.68	23.68	0
1776182100	23.29	0.69	3.05	23.29	23.29	23.29	0
1776095700	22.6	0.14	0.62	22.6	22.6	22.6	0
1775836500	22.46	0	0.00	22.46	22.46	22.46	0
1775750100	22.46	-0.61	-2.64	22.5	22.5	22.46	199
1775663700	23.07	0.36	1.59	23.21	23.21	23.07	318
1775577300	22.71	-0.1	-0.44	22.71	22.71	22.71	0
1775145300	22.81	-0.02	-0.07	22.81	22.81	22.81	0
1775058900	22.825	0.16	0.71	22.825	22.825	22.825	100
1774972500	22.665	-0.03	-0.13	22.665	22.665	22.665	0
1774886100	22.695	0.46	2.05	22.695	22.695	22.695	0
1774630500	22.24	-0.81	-3.49	22.24	22.24	22.24	0
1774544100	23.045	-0.06	-0.26	23.045	23.045	23.045	0
1774457700	23.105	-0.38	-1.62	23.105	23.105	23.105	0
1774371300	23.485	-0.42	-1.76	23.485	23.485	23.485	0
1774284900	23.905	-0.08	-0.31	23.905	23.905	23.905	87
1774025700	23.98	0.41	1.74	23.98	23.98	23.98	0
1773939300	23.57	-0.67	-2.74	23.57	23.57	23.57	0
1773852900	24.235	-0.52	-2.10	24.235	24.235	24.235	0
1773766500	24.755	0.18	0.73	24.755	24.755	24.755	0
1773680100	24.575	0.38	1.55	24.575	24.575	24.575	0
1773420900	24.2	0.11	0.46	24.2	24.2	24.2	0