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	-1.89	-5.70479927558	33.13	34.51	30.96	15	32.54749932	DE
4	0.94	3.10231023102	30.3	34.51	29.99	100	31.34638458	DE
12	-3.47	-9.99711898588	34.71	41.57	29.99	93	34.00194511	DE
26	-16.88	-35.0789692436	48.12	59	28.58	158	39.74061023	DE
52	0.04	0.128205128205	31.2	65.2	28.58	157	44.39117169	DE
156	13.44	75.5056179775	17.8	65.2	10.699999	214	37.65821997	DE
260	-133.41	-81.0264196781	164.65	188.65	10.699999	141	38.09196545	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	36.97	0	0.00	36.97	36.97	36.97	0
1775075100	36.97	0	0.00	36.97	36.97	36.97	0
1774988700	36.97	0.11	0.30	36.5	36.97	36.5	4
1774902300	36.86	0.49	1.35	36.86	36.86	36.86	30
1774646700	36.369999	0	0.00	36.369999	36.369999	36.369999	0
1774560300	36.369999	0	0.00	36.369999	36.369999	36.369999	0
1774473900	36.369999	-0.63	-1.70	36.76	36.76	36.369999	2
1774387500	37	1.99	5.68	37	37	37	42
1774301100	35.01	-0.99	-2.75	35.01	35.01	35.01	13
1774041900	36	0	0.00	36	36	36	0
1773955500	36	0.14	0.39	36	36	36	1
1773869100	35.86	0.74	2.11	35.86	35.86	35.86	62
1773782700	35.119999	0	0.00	35.119999	35.119999	35.119999	0
1773696300	35.119999	1.12	3.29	34.74	35.119999	34.74	529
1773437100	34	0	0.00	34	34	34	0
1773350700	34	-1.07	-3.05	34.71	34.85	34	167
1773264300	35.07	0.2	0.57	35.09	35.09	35.07	15
1773177900	34.869999	-1.49	-4.10	36.96	36.96	34.13	198
1773091500	36.36	-5.49	-13.12	36.6	36.83	33.4	1177
1772832300	41.85	0	0.00	41.85	41.85	41.85	0
1772745900	41.85	1.66	4.13	41.159999	43.96	41.159999	915