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	0.1	0.587889476778	17.01	17.64	16.21	18631	16.9628863	DE
4	0.7	4.26569165143	16.41	17.64	14.99	30261	16.30391866	DE
12	-2.28	-11.7586384734	19.39	21.3	14.99	30452	17.97778457	DE
26	-14.99	-46.6978193146	32.1	32.415	14.99	27466	20.29950314	DE
52	-47.68	-73.5916036425	64.79	78.39	14.99	25371	30.91857436	DE
156	-51.96	-75.2280295353	69.07	134.34	14.99	12068	42.03784068	DE
260	-49.23	-74.208622249	66.34	134.34	14.99	7614	43.10856947	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
1783715100	17.04	-0.24	-1.39	17.309999	17.64	17	11231
1783628700	17.28	0.59	3.54	16.59	17.3	16.239999	31994
1783542300	16.69	-0.16	-0.95	16.809999	16.989999	16.46	15075
1783455900	16.85	0.03	0.18	16.629999	17.239999	16.629999	25244
1783369500	16.82	0.02	0.12	16.739999	16.989999	16.21	10622
1783110300	16.8	0.1	0.60	17.01	17.149999	16.559999	10219
1783023900	16.7	-0.19	-1.12	16.85	17.04	16.51	21406
1782937500	16.89	0.97	6.09	15.85	17.239999	15.71	45676
1782851100	15.92	-0.42	-2.57	16.46	16.46	15.3	33364
1782764700	16.34	0.15	0.93	16.16	16.95	15.81	24276
1782505500	16.19	0.89	5.82	15.06	16.19	15.03	18042
1782419100	15.3	-0.3	-1.92	15.51	15.85	14.99	25749
1782332700	15.6	-0.18	-1.14	15.89	16.17	15.6	12287
1782246300	15.78	-0.04	-0.25	15.9	15.98	15.17	27741
1782159900	15.82	-0.58	-3.54	16.19	16.39	15.51	43404
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