LendingTree Inc【TREE】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	2.66	7.3056852513	36.41	39.489	35.685	209066	37.01375503	CS
4	2.61	7.15852989578	36.46	40	35.0077	191641	37.06295723	CS
12	-2.54	-6.10430185052	41.61	51.08	34.5	238776	40.214855	CS
26	-12.74	-24.5898475198	51.81	68.93	32.6487	308260	44.7651249	CS
52	5.42	16.1069836553	33.65	77.345	32.6487	288927	49.89197063	CS
156	17.44	80.6287563569	21.63	77.345	10.12	278281	41.21636836	CS
260	-181.51	-82.2876054039	220.58	228.8075	10.12	275727	55.45934436	CS

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
1781822100	39.07	3.25	9.07	36.33	39.48	35.86	565927
1781735700	35.82	-2.66	-6.91	38.02	39.489	35.685	296111
1781649300	38.48	1.31	3.52	37.54	38.49	37.32	275286
1781562900	37.17	0.62	1.70	36.99	38.67	36.99	205241
1781303700	36.55	-0.3	-0.81	36.65	37.7	36.3326	127402
1781217300	36.85	0.43	1.18	36.41	37.1	35.78	141292
1781130900	36.42	0.05	0.14	36.36	37.17	35.94	115174
1781044500	36.37	1.12	3.18	35.27	36.8199	35.27	131562
1780958100	35.25	-0.6	-1.67	35.64	36	35.0077	121232
1780698900	35.85	-0.41	-1.13	36.59	37.27	35.55	265560
1780612500	36.26	0.24	0.67	36.58	37.555	36.14	133670
1780526100	36.02	-2.19	-5.73	37.8	37.8	35.45	281034
1780439700	38.21	-1.68	-4.21	39.01	39.13	37.65	202297
1780353300	39.89	1.69	4.42	38.27	40	38.16	202191
1780094100	38.2	-0.25	-0.65	38.45	39.09	37.871	169347
1780007700	38.45	0.55	1.45	37.57	38.5982	37.3501	198859
1779921300	37.9	1.19	3.24	36.74	38.35	36.64	212906
1779834900	36.71	0.29	0.80	36.7	37.48	36.24	140839
1779489300	36.42	-0.17	-0.46	36.6	37.17	35.75	248870
1779402900	36.59	-0.67	-1.80	36.46	37.115	36	172122
1779316500	37.26	1.73	4.87	35.47	37.38	34.5	240273
1779230100	35.53	-0.72	-1.99	36.25	37.265	35.14	195226
1779143700	36.25	0.52	1.46	35.85	37.64	35.59	246861
1778884500	35.73	-0.15	-0.42	35.52	36.115	34.74	338969
1778798100	35.88	-0.29	-0.80	36.4	37.045	35.75	228360
1778711700	36.17	-1.6	-4.24	37.11	37.995	35.41	352165
1778625300	37.77	0.61	1.64	37.43	38.105	36.9	258069
1778538900	37.16	-1.84	-4.72	39.655	39.655	36.95	369374
1778279700	39	-0.83	-2.08	39.5	39.6974	38.4401	205047
1778193300	39.83	0.16	0.40	39.9	41.99	39.7	347268
1778106900	39.67	-0.95	-2.34	40.97	40.97	39.086	309332
1778020500	40.62	1.71	4.39	38.53	40.63	38.53	331150
1777934100	38.91	0.1	0.26	39.45	41.05	38.2601	640207
1777674900	38.81	-10.78	-21.74	44.91	47.1399	38.11	1475406
1777588500	49.59	1.21	2.50	47.37	49.74	46.8476	300169
1777502100	48.38	-1.94	-3.86	50.3	50.3	48.38	166349
1777415700	50.32	1.66	3.41	48.38	51.08	48.3	287331
1777329300	48.66	0.4	0.83	47.9	50	47.345	197962
1777070100	48.26	1.28	2.72	46.89	48.36	46.16	136929
1776983700	46.98	-1.05	-2.19	47.58	48.27	45.68	144389
1776897300	48.03	-0.05	-0.10	48.28	49.26	47.64	96094
1776810900	48.08	-1.16	-2.36	49.59	51.01	47.985	173020
1776724500	49.24	1.28	2.67	47.965	49.62	47.72	125933
1776465300	47.96	1.06	2.26	48.105	49.05	47.5	196729
1776378900	46.9	1.42	3.12	45.54	46.93	45.001	122438
1776292500	45.48	0.19	0.42	46.03	48.355	45.425	259517
1776206100	45.29	1.95	4.50	44.32	45.93	43.99	266762
1776119700	43.34	1.96	4.74	41.03	43.49	40.77	180177
1775860500	41.38	0.09	0.22	41.75	42.48	40.79	166496
1775774100	41.29	-1.43	-3.35	42.17	42.76	40.43	170392
1775687700	42.72	1.64	3.99	43.63	43.89	41.65	225965
1775601300	41.08	-0.54	-1.30	41.05	41.85	40.2	197010
1775514900	41.62	0.87	2.13	41.19	41.92	40.02	172830
1775169300	40.75	-1.46	-3.46	41.09	42.3	39.9875	198499
1775082900	42.21	-0.67	-1.56	42.87	43.65	42.13	176278
1774996500	42.88	0.68	1.61	42.46	43.24	41.845	124414
1774910100	42.2	0.48	1.15	42.18	43.85	41.95	253906
1774650900	41.72	-1.74	-4.00	43	43	40.6284	187549
1774564500	43.46	0.97	2.27	41.61	43.55	41.61	145098
1774478100	42.495	0.27	0.63	42.59	43.25	41.29	157757
1774391700	42.23	-0.47	-1.10	42.22	42.35	40.435	167558
1774305300	42.7	2.28	5.64	41.21	42.995	40.08	246937