LendingTree Inc【T77】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	4.729999	13.5142828571	35	39.47	35	49	39.08253807	DE
4	8.839999	28.6176723859	30.89	39.47	30.84	188	32.32245656	DE
12	4.839999	13.87216681	34.89	41.57	29.99	132	32.69921715	DE
26	-6.270001	-13.6304369565	46	59	28.58	178	37.66176083	DE
52	7.07	21.6472756169	32.659999	65.2	28.58	155	44.23873704	DE
156	21.929999	123.202241573	17.8	65.2	10.699999	213	37.50819554	DE
260	-137.820001	-77.6232052943	177.55	178.65	10.699999	146	37.9265376	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
1783110300	39.47	0	0.00	39.47	39.47	39.47	0
1783023900	39.47	0.14	0.36	38.729999	39.47	38.69	107
1782937500	39.33	2.27	6.13	39.33	39.33	39.33	71
1782851100	37.06	0	0.00	37.06	37.06	37.06	0
1782764700	37.06	2.06	5.89	35.67	37.06	35.67	9
1782505500	35	1.09	3.21	35	35	35	10
1782419100	33.909999	1.09	3.32	33.92	33.92	33.909999	41
1782332700	32.82	0	0.00	32.82	32.82	32.82	0
1782246300	32.82	-1.72	-4.98	31.99	32.82	31.99	602
1782159900	34.54	0.18	0.52	33.94	34.54	33.94	169
1781900700	34.36	3.15	10.09	33.7	34.36	33.7	2
1781814300	31.21	-1.32	-4.06	30.99	31.7	30.99	1527
1781727900	32.53	0	0.00	32.53	32.53	32.53	0
1781641500	32.53	0.24	0.74	32.36	32.53	32.08	8
1781555100	32.29	0.25	0.78	32.29	32.29	32.29	4
1781295900	32.04	0	0.00	32.04	32.04	32.04	0
1781209500	32.04	0.77	2.46	32.04	32.04	32.04	4
1781123100	31.27	0	0.00	31.27	31.27	31.27	0
1781036700	31.27	0.42	1.36	30.94	31.27	30.94	9
1780950300	30.85	-0.05	-0.16	31.08	31.08	30.84	8
1780691100	30.9	-0.92	-2.89	30.89	30.9	30.89	250
1780604700	31.82	0.86	2.78	31.21	31.82	31.21	54
1780518300	30.96	-1.77	-5.41	31.97	31.97	30.96	8
1780431900	32.729999	-0.23	-0.70	34.51	34.51	32.729999	41
1780345500	32.96	0	0.00	32.96	32.96	32.96	0
1780086300	32.96	-0.17	-0.51	33.17	33.17	32.96	7
1779999900	33.13	0.73	2.25	33.13	33.13	33.13	4
1779913500	32.4	1.06	3.38	32.4	32.4	32.4	100
1779827100	31.34	-0.62	-1.94	31.84	31.84	31.34	12
1779740700	31.96	0.56	1.78	31.96	31.96	31.96	7
1779481500	31.4	0.31	1.00	31.7	31.7	31.4	164
1779395100	31.09	0	0.00	31.09	31.09	31.09	0
1779308700	31.09	0.21	0.68	31.09	31.09	31.09	4
1779222300	30.88	0	0.00	30.88	30.88	30.88	0
1779135900	30.88	0.89	2.97	30.88	30.88	30.88	75
1778876700	29.99	-0.71	-2.31	30.78	30.78	29.99	21
1778790300	30.7	-0.5	-1.60	30.7	30.7	30.7	1
1778703900	31.2	-2.56	-7.58	30.3	31.2	30.3	856
1778617500	33.76	0	0.00	33.76	33.76	33.76	0
1778531100	33.76	0	0.00	33.76	33.76	33.76	0
1778271900	33.76	0	0.00	33.76	33.76	33.76	0
1778185500	33.76	0	0.00	33.76	33.76	33.76	0
1778099100	33.76	0	0.00	33.76	33.76	33.76	0
1778012700	33.76	0.66	1.99	33.76	33.76	33.76	3
1777926300	33.1	-7.55	-18.57	33.799999	33.799999	32.7	215
1777580700	40.65	0	0.00	40.65	40.65	40.65	0
1777494300	40.65	0	0.00	40.65	40.65	40.65	0
1777407900	40.65	0	0.00	40.65	40.65	40.65	0
1777321500	40.65	0	0.00	40.65	40.65	40.65	0
1777062300	40.65	-0.92	-2.21	40.65	40.65	40.65	100
1776975900	41.57	0	0.00	41.57	41.57	41.57	0
1776889500	41.57	0.06	0.14	40.74	41.57	40.74	2
1776803100	41.51	0.72	1.77	41.51	41.51	41.51	3
1776716700	40.79	0	0.00	40.79	40.79	40.79	0
1776457500	40.79	4.41	12.12	39.4	40.79	39.4	228
1776371100	36.38	0	0.00	36.38	36.38	36.38	0
1776284700	36.38	0	0.00	36.38	36.38	36.38	0
1776198300	36.38	0	0.00	36.38	36.38	36.38	0
1776111900	36.38	-0.08	-0.22	34.89	36.38	34.89	26
1775852700	36.46	0	0.00	36.46	36.46	36.46	0
1775766300	36.46	0	0.00	36.46	36.46	36.46	0
1775679900	36.46	0.65	1.82	36.46	36.46	36.46	142
1775593500	35.81	-1.16	-3.14	35.81	35.81	35.81	20