Trade Desk Inc【1TTD】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	-0.47	-2.44282744283	19.24	19.88	17.39	3742	18.28823312	DE
4	-1.79	-8.70622568093	20.56	20.74	16.83	3352	18.57980025	DE
12	-5.19	-21.6611018364	23.96	24.36	16.83	2037	18.94726798	DE
26	-14.495	-43.5743273711	33.265	35.05	16.83	1452	20.48827158	DE
52	-47.99	-71.8843618933	66.76	78.72	16.83	1069	29.54680734	DE
156	-27.14	-59.115661076	45.91	78.72	16.83	969	29.68896522	DE
260	-27.14	-59.115661076	45.91	78.72	16.83	969	29.68896522	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
1780588500	18.77	1.38	7.94	17.58	18.77	17.58	5106
1780502100	17.39	-0.91	-4.97	18.08	18.17	17.39	3224
1780415700	18.3	-1.17	-6.01	19.88	19.88	18.3	3147
1780329300	19.47	0.95	5.13	18.62	19.56	18.62	2897
1780070100	18.52	0.32	1.76	18.36	18.56	18.1	839
1779983700	18.2	-1.56	-7.89	19.24	19.24	18.18	8604
1779897300	19.76	0.78	4.11	19.11	20	18.85	1445
1779810900	18.98	-0.7	-3.56	19.4	19.4	18.81	3217
1779724500	19.68	0.61	3.20	19.52	19.82	19.52	125
1779465300	19.07	0.87	4.78	18.31	19.08	18.27	2042
1779378900	18.2	0.4	2.25	18.05	18.2	17.89	1517
1779292500	17.8	-1.8	-9.18	18.27	18.3	17.48	6026
1779206100	19.6	0.38	1.98	19.1	19.82	19.04	1297
1779119700	19.22	1.28	7.13	18.06	19.31	18.06	2345
1778860500	17.94	0.59	3.40	17.41	17.94	17.41	2479
1778774100	17.35	0.26	1.52	17.57	17.57	17.35	1356
1778687700	17.09	-1.36	-7.37	18.14	18.14	17.03	3452
1778601300	18.45	0.36	1.99	18.07	18.55	18.06	3455
1778514900	18.09	-0.78	-4.13	19.11	19.34	17.77	3530
1778255700	18.87	-1.73	-8.40	16.98	18.91	16.83	10433
1778169300	20.6	0.2	0.98	20.56	20.74	20.4	5604
1778082900	20.4	0	0.00	21.16	21.18	20.4	634
1777996500	20.4	-0.44	-2.11	20.94	20.94	19.99	1102
1777910100	20.84	0.68	3.37	20.7	21.06	20.4	4721
1777564500	20.16	-0.38	-1.85	20.76	20.76	19.84	411
1777478100	20.54	0.84	4.26	19.86	20.94	19.86	865
1777391700	19.7	-0.52	-2.57	19.86	20.2	19.7	378
1777305300	20.22	0.22	1.10	20.4	20.58	19.65	1308
1777046100	20	0.7	3.63	19.49	20	19.38	251
1776959700	19.3	-0.67	-3.36	19.88	20.12	19.04	241
1776873300	19.97	-0.37	-1.82	20.06	20.1	19.95	978
1776786900	20.34	0.97	5.01	20.5	20.68	19.93	3912
1776700500	19.37	-0.31	-1.58	18.92	19.44	18.92	222
1776441300	19.68	0.05	0.25	19.54	19.77	19.54	794
1776354900	19.63	0.77	4.08	19.26	19.76	19.26	1626
1776268500	18.86	0.84	4.66	17.94	18.86	17.9	2880
1776182100	18.02	0.43	2.44	18	18.45	18	1627
1776095700	17.59	0.58	3.41	17.3	17.59	17.29	1276
1775836500	17.01	0	0.00	17.01	17.01	17.01	0
1775750100	17.01	-0.94	-5.24	17.44	17.44	17.01	2156
1775663700	17.95	-0.69	-3.70	18.54	18.54	17.73	5453
1775577300	18.64	-0.58	-3.04	19.08	19.08	18.64	476
1775145300	19.224	0	0.00	18.654	19.224	18.654	710
1775058900	19.224	-0.41	-2.08	19.866	19.866	19	712
1774972500	19.632	0.46	2.39	19.316	19.632	19.186	929
1774886100	19.174	0.72	3.88	18.682	19.174	18.682	405
1774630500	18.458	-0.54	-2.83	18.956	18.956	18.334	504
1774544100	18.996	0.1	0.52	18.81	19.172	18.81	290
1774457700	18.898	-0.35	-1.83	19.622	19.926	18.7	682
1774371300	19.25	-1.61	-7.70	20.225	20.315	18.958	4132
1774284900	20.855	-0.01	-0.05	20.475	21.075	20.475	1269
1774025700	20.865	0.42	2.08	20.13	21.12	20.1	1980
1773939300	20.44	-0.16	-0.78	20.755	20.755	19.972	1029
1773852900	20.6	-3.76	-15.44	21.65	21.69	20.25	2547
1773766500	24.36	0.69	2.92	24.36	24.36	24.36	0
1773680100	23.67	0.13	0.55	23.67	23.67	23.67	0
1773420900	23.54	-0.42	-1.75	23.145	23.54	23.08	207
1773334500	23.96	4.06	20.39	23.96	23.96	23.96	300
1773212400	19.902	0	0.00	19.902	19.902	19.902	0
1773126000	19.902	0	0.00	19.902	19.902	19.902	0
1773039600	19.902	0	0.00	19.902	19.902	19.902	0
1772780400	19.902	0	0.00	19.902	19.902	19.902	0
1772694000	19.902	0	0.00	19.902	19.902	19.902	0