ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
The Trade Desk Inc

The Trade Desk Inc (TTD)

121.84
4.11
(3.49%)
終了 1月5日 6:00AM
122.20
0.36
(0.30%)
取引時間後: 9:21AM
期間 †前日比前日比 %始値高値安値平均出来高VWAP
1-0.48-0.391261819367122.68122.811116.7152298026119.17293001CS
4-14.26-10.4499487029136.46139.34116.7153226532128.74231542CS
126.895.97519729425115.31141.53114.413552728126.22940306CS
2623.7224.086108854698.48141.5377.133341171112.20328762CS
5252.8176.106067156769.39141.5361.475376314095.74140398CS
15629.5431.879991366392.66141.5339.0202474005071.67484432CS
26095.72499961361.56750972626.47500039141.5313.6000002376758370.29136278CS

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

日付終値前日比前日比 %始値高値安値出来高
1735947300121.844.113.49119121.92118.972453572
1735860900117.730.20.17119.27119.61116.7152193599
1735688100117.53-2.64-2.20119.76119.98117.362421493
1735601700120.17-1.22-1.01119.6426121.01118.52462299
1735342500121.39-2.07-1.68122.68122.811119.582114714
1735256100123.46-0.5-0.40122.97124.15122.521314665
1735077840123.962.291.88122.09124.07121.351388693
1734996900121.67-3.34-2.67124.82125.09121.462770904
1734737700125.01-1.22-0.97124.085127.355122.055632515
1734651300126.23-1.7-1.33129.75130.3125.784125574
1734564900127.93-7.09-5.25135.47999135.47999126.655426268
1734478500135.022.371.79131.5136.41999131.54684429
1734392100132.650.230.17132.8133.25131.553656733
1734132900132.41999-1.15-0.86132.625133.72999131.573129295
1734046500133.57-0.53-0.40132.88134.4132.882620170
1733960100134.11.441.09133.93135133.16012715389
1733873700132.66-2.11-1.57133.41999137.03131.043813636
1733787300134.77-4.34-3.12136.6137.19131.699994440678
1733528100139.112.752.02136.46139.34135.723166530
1733441700136.36-3.15-2.26139.19999139.19999135.213806827
1733355300139.510.350.25140.16999141.53138.862780313
1733268900139.1642.96134.4915139.22999134.229993818425
1733182500135.166.615.14128.195136.13999127.915613136
1732917840128.550.40.31128.13129.16127.512207713
1732750500128.15-0.83-0.64128.68128.925125.62928870
1732664100128.97999-0.37-0.29129.4131.94999128.593483945
1732577700129.35-0.35-0.27131.37131.8499128.385274405
1732318500129.699992.351.85127.105129.81126.383522667
1732232100127.353.452.78125.34128.55122.314205760
1732145700123.94.483.75121.24125.405120.865938792
1732059300119.422.161.84116.5119.61116.53689086
1731972900117.26-0.89-0.75118.23119.0599116.594587354
1731713700118.15-7.73-6.14124.245124.5117.745102188
1731627300125.88-1.37-1.08127.47126.75123.32624778
1731540900127.25-3.95-3.01130.7244132.56127.134167981
1731454500131.199991.861.44128.46131.33128.463195299
1731368100129.344.213.36125.37131.8125.376618667
1731108900125.13-7.4-5.58116.11126.95116.000713474246
1731022500132.537.726.19127.75132.65127.518344002
1730936100124.814.874.06122.57124.98122.53830660
1730849700119.941.671.41119.15120.4207118.492224580
1730763300118.27-0.92-0.77119.18120.36117.893352256
1730500500119.19-1.02-0.85119.86120.81118.883325729
1730414100120.21-1.77-1.45121121.53117.79223423100
1730327700121.980.360.30122.11123.85121.132560686
1730241300121.622.642.22119.35121.89118.822968425
1730154900118.98-0.49-0.41120.18120.225118.482987379
1729895700119.471.261.07119.79121.44118.192877041
1729809300118.211.040.89117.53118.46116.591356724
1729722900117.17-1.77-1.49117.81119.35115.862163272
1729636500118.940.730.62116.76120.78116.682829765
1729550100118.21-0.55-0.46117.89119.49116.961915758
1729290900118.761.130.96117.43119.43115.32626140
1729204500117.63-0.31-0.26119.13119.13117.021635281
1729118100117.940.260.22118118.6116.791288749
1729031700117.68-0.29-0.25118.48118.54115.922352061
1728945300117.970.070.06118.82118.82117.12640569
1728686100117.92.191.89115.31118.34114.412685264
1728599700115.710.140.12114.76116.59114.822003475
1728513300115.571.040.91114.4116.31114.312544177
1728426900114.532.732.44111.8114.58111.6952373749
1728340500111.8-1.2-1.06112.78113.59111.162073356