Trade Desk Inc【TT8】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	-0.86	-4.7304730473	18.18	20.26	17.21	41965	18.66895333	DE
4	-0.18	-1.02857142857	17.5	20.26	16.809999	38078	18.57787208	DE
12	-5.69	-24.7283789657	23.01	24.85	16.809999	28547	19.11651811	DE
26	-16.455	-48.7194670614	33.775	35.135	16.809999	25759	22.73247601	DE
52	-49.33	-74.0135033758	66.65	78.39	16.809999	23336	33.71516177	DE
156	-51.73	-74.9167270094	69.05	134.34	16.809999	11148	44.24301792	DE
260	-460.73	-96.376948018	478.05	512.8	16.809999	7071	45.294319	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
1780691100	17.38	-0.81	-4.45	18.149999	18.39	17.21	16173
1780604700	18.19	0.53	3.00	17.51	18.76	17.51	36109
1780518300	17.66	-0.53	-2.91	18.07	18.29	17.309999	23492
1780431900	18.19	-1.97	-9.77	19.86	20.18	18.09	43673
1780345500	20.16	1.73	9.39	18.6	20.26	18.57	50506
1780086300	18.43	0.21	1.15	18.18	18.989999	18.01	56047
1779999900	18.22	-1.08	-5.60	19.41	19.41	18.17	22782
1779913500	19.3	0.34	1.79	19.12	20.059999	18.739999	44600
1779827100	18.96	-0.81	-4.10	19.3	19.489999	18.88	27442
1779740700	19.77	0.77	4.05	19.63	19.829999	19.43	3292
1779481500	19	0.66	3.60	18.489999	19.39	18.21	34461
1779395100	18.34	0.36	2.00	18	18.41	17.88	8924
1779308700	17.98	-0.27	-1.48	18.35	18.47	17.5	14915
1779222300	18.25	-0.82	-4.30	19.13	19.92	18.25	26051
1779135900	19.07	0.92	5.07	18.149999	19.39	17.899999	27832
1778876700	18.149999	1.02	5.95	17.45	18.16	17.239999	38162
1778790300	17.13	-0.41	-2.34	17.57	17.71	17.13	33088
1778703900	17.54	-0.55	-3.04	17.989999	18.19	16.94	25631
1778617500	18.09	-0.14	-0.77	18.03	18.59	17.89	34046
1778531100	18.23	-0.96	-5.00	19.46	19.62	17.7	91304
1778271900	19.19	-0.89	-4.43	17.5	19.27	16.809999	119209
1778185500	20.079999	-0.46	-2.24	20.64	20.88	19.98	25228
1778099100	20.54	-0.48	-2.28	20.82	21.239999	20.36	15379
1778012700	21.02	0.4	1.94	20.64	21.1	20	25796
1777926300	20.62	0.56	2.79	20.84	21.3	20.54	36979
1777580700	20.059999	-0.78	-3.74	20.88	20.98	19.809999	32741
1777494300	20.84	1.02	5.15	19.93	20.94	19.85	7708
1777407900	19.82	0.05	0.25	19.71	19.94	19.64	14724
1777321500	19.77	-0.65	-3.18	20.62	20.68	19.63	8886
1777062300	20.42	1.17	6.08	19.66	20.66	19.329999	15924
1776975900	19.25	-0.89	-4.42	19.96	20.239999	18.93	18217
1776889500	20.14	0.33	1.67	20.14	20.2	19.829999	25186
1776803100	19.809999	-0.57	-2.80	20.64	20.739999	19.64	43420
1776716700	20.38	1.38	7.26	18.989999	20.559999	18.77	21848
1776457500	19	-0.34	-1.76	19.39	19.77	18.96	25952
1776371100	19.34	0.34	1.79	19.14	19.8	19.01	24204
1776284700	19	1.14	6.38	17.93	19.03	17.809999	31943
1776198300	17.86	-0.2	-1.11	18.25	18.51	17.829999	32415
1776111900	18.059999	0.94	5.49	17.16	18.09	17.01	35398
1775852700	17.12	-0.52	-2.95	17.67	17.87	17.05	24010
1775766300	17.64	0.27	1.55	17.3	17.64	16.92	37333
1775679900	17.37	-0.5	-2.80	18.53	18.64	17.27	30911
1775593500	17.87	-1.2	-6.27	19.11	19.35	17.6	18857
1775161500	19.066	0.06	0.34	18.399999	19.26	18.399999	5905
1775075100	19.002	-0.7	-3.54	19.828	20.1	18.8	36793
1774988700	19.7	0.53	2.76	19.378	20.184999	19.164	38184
1774902300	19.17	0.61	3.28	18.456	19.628	18.456	19227
1774646700	18.562	-0.42	-2.20	19.05	19.05	18.3	20458
1774560300	18.98	-0.18	-0.94	18.978	19.348	18.752	11598
1774473900	19.16	-0.06	-0.31	19.367999	19.908	18.69	18898
1774387500	19.22	-1.4	-6.79	20.77	20.77	18.668	16644
1774301100	20.62	-0.28	-1.32	20.72	21.239999	20.35	10659
1774041900	20.895	0.52	2.53	20.18	21.16	20.1	11924
1773955500	20.38	-0.25	-1.21	20.42	20.829999	20.015	17985
1773869100	20.63	-1.26	-5.73	21.71	21.71	20.035	35586
1773782700	21.885	-1.54	-6.55	23.635	24.85	21.54	46981
1773696300	23.42	-0.66	-2.72	24.21	24.395	23.42	11482
1773437100	24.075	1.07	4.65	23.01	24.075	22.82	10206
1773350700	23.005	-0.71	-2.97	23.315	24.23	23.005	5571
1773264300	23.71	-0.05	-0.19	23.755	23.98	23.165	13006
1773177900	23.755	-1.01	-4.08	24.62	24.905	23.435	15643
1773091500	24.765	-0.4	-1.57	25	25.265	24.255	35259
1772832300	25.16	-0.52	-2.02	26.115	26.395	24.27	60440