Teladoc Health Inc【T2DH34】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	4.47	10.1291638341	44.13	49.99	43.96	250	46.25974441	DR
4	12.23	33.6266153423	36.37	49.99	36.37	503	42.46736701	DR
12	22.32	84.9315068493	26.28	49.99	25.89	858	36.61157088	DR
26	47.16	3275	1.44	49.99	0.77	31967	2.17877553	DR
52	47.04	3015.38461538	1.56	49.99	0.77	27149	1.88180111	DR
156	44.88	1206.4516129	3.72	49.99	0.77	22424	2.58558005	DR
260	20.75	74.5062836625	27.85	49.99	0.77	22606	3.9134874	DR

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
1783459800	48.6	0.84	1.76	48.51	48.65	48.51	6
1783373400	47.76	1.04	2.23	46.84	47.76	46.84	59
1783114200	46.72	0.01	0.02	49.99	49.99	44.43	333
1783027740	46.71	-0.5	-1.06	46.26	47.46	46.26	467
1782941400	47.21	3.25	7.39	46.37	47.51	46.37	139
1782855000	43.96	-0.95	-2.12	44.13	44.44	43.96	254
1782768600	44.91	2.15	5.03	42.43	44.91	42.43	6
1782509400	42.76	2.2	5.42	42.01	42.84	42	5190
1782423000	40.56	0	0.00	40.56	40.56	40.56	1
1782336540	40.56	0.88	2.22	40.56	40.56	40.56	1
1782250200	39.68	-0.96	-2.36	39.96	40.24	39.68	872
1782163800	40.64	-1.76	-4.15	40.64	40.64	40.64	228
1781904600	42.4	3.79	9.82	40.59	42.4	40.59	174
1781818140	38.61	0	0.00	38.61	38.61	38.61	0
1781731740	38.61	0.5	1.31	38.61	38.61	38.61	2
1781645400	38.11	-0.3	-0.78	37.81	38.11	37.81	140
1781559000	38.41	1.32	3.56	36.91	38.41	36.91	680
1781299800	37.09	0	0.00	37.09	37.09	37.09	0
1781213400	37.09	0.72	1.98	37.09	37.09	37.09	1
1781126940	36.37	0.08	0.22	36.37	36.37	36.37	6
1781040600	36.29	0	0.00	36.29	36.29	36.29	0
1780954200	36.29	0	0.00	36.29	36.29	36.29	0
1780695000	36.29	0	0.00	36.29	36.29	36.29	0
1780522200	36.29	-1.72	-4.53	36.29	36.29	36.29	152
1780435800	38.01	-1.88	-4.71	38.01	38.01	38.01	1
1780349400	39.89	1.02	2.62	38.69	39.89	38.69	276
1780090200	38.87	0.73	1.91	38.14	40.05	38.14	4056
1780003800	38.14	4.67	13.95	35	38.14	35	1425
1779917400	33.47	-0.05	-0.15	34.07	34.07	33.47	2
1779830940	33.52	1.01	3.11	33.299999	33.52	33.299999	911
1779744600	32.509999	-0.55	-1.66	32.439999	32.509999	32.439999	114
1779485400	33.06	0.68	2.10	31.73	33.06	31.73	322
1779398940	32.38	0.22	0.68	32.18	32.38	32.18	3
1779312600	32.159999	-1.21	-3.63	32.159999	32.159999	32.159999	1
1779226140	33.369999	1.5	4.71	31.23	33.369999	31.23	4
1779139800	31.87	-0.39	-1.21	31.75	31.87	31.75	101
1778880600	32.259999	-1.09	-3.27	33.17	33.17	32.15	103
1778794140	33.35	-0.35	-1.04	33.07	33.35	33.07	104
1778707800	33.7	0.94	2.87	32.75	33.7	32.75	7
1778621400	32.759999	-1.27	-3.73	32.5	32.759999	32.5	1653
1778535000	34.03	-1.52	-4.28	35.59	35.59	34.03	8007
1778275800	35.55	1.24	3.61	34.54	35.68	34.32	16700
1778189400	34.31	1	3.00	33.8	34.95	33.8	113
1778102940	33.31	0.66	2.02	32.869999	33.31	32.53	46
1778016600	32.65	-0.37	-1.12	32.99	32.99	32.65	2
1777930200	33.02	3.92	13.47	31.62	33.02	31.62	583
1777584600	29.1	-0.13	-0.44	29.05	29.1	29.05	12
1777498140	29.23	-0.83	-2.76	29.43	29.51	29.23	82
1777411800	30.06	-3.27	-9.81	30.95	30.95	29.28	276
1777325340	33.33	4.6	16.01	29.02	33.33	29.02	337
1777066200	28.73	0.21	0.74	27.94	28.73	27.94	21
1776979800	28.52	-1.11	-3.75	28.96	28.96	27.83	36
1776893400	29.63	0.67	2.31	28.96	29.67	28.96	35
1776720600	28.96	-0.17	-0.58	28.69	28.96	28.69	52
1776461400	29.13	0.15	0.52	29.13	29.13	29.13	34
1776375000	28.98	1.65	6.04	26.78	28.98	26.78	152
1776288600	27.33	1.44	5.56	26	27.36	26	330
1776202140	25.89	-0.03	-0.12	26.28	26.28	25.89	6
1776115800	25.92	0.24	0.93	25.5	25.92	25.5	108
1775856600	25.68	-0.96	-3.60	26.1	26.1	25.56	583
1775770200	26.64	-0.03	-0.11	26.5	26.66	26.19	114047
1775683740	26.67	-0.62	-2.27	27.93	28	26.67	4623