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	-0.12	-0.73126142596	16.41	17.25	15.51	39806	16.21107772	DE
4	-2.199999	-11.8983186532	18.489999	20.26	15.51	32666	17.67934345	DE
12	-2.76	-14.4881889764	19.05	21.3	15.51	30633	18.44560982	DE
26	-15.67	-49.0300375469	31.96	34.9	15.51	26813	21.60719337	DE
52	-43.44	-72.7272727273	59.73	78.39	15.51	24250	32.48477716	DE
156	-53.04	-76.5036780614	69.33	134.34	15.51	11548	43.24797976	DE
260	-35.46	-68.5217391304	51.75	134.34	15.51	7313	44.31782098	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	16.399999	0.2	1.23	16.29	16.5	16.01	61094
1781814300	16.2	0.39	2.47	16.02	16.2	15.51	62235
1781727900	15.81	-0.55	-3.36	16.34	16.64	15.81	69747
1781641500	16.36	-0.24	-1.45	16.719999	16.86	16.16	9831
1781555100	16.6	-0.13	-0.78	17.01	17.18	16.29	19176
1781295900	16.73	0.38	2.32	16.41	17.25	15.84	38043
1781209500	16.35	-0.38	-2.27	16.73	16.96	15.99	28850
1781123100	16.73	-0.57	-3.29	17.11	17.76	16.67	15886
1781036700	17.3	0.47	2.79	17.11	17.34	16.5	29814
1780950300	16.829999	-0.55	-3.16	17.43	17.53	16.559999	21154
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