Appfolio Inc【1APPF】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	145.25	145.25	141.35	0	0	DE
4	128.85	161.55	128.85	2	137.82857143	DE
12	141.8	161.55	125.3	3	141.09647059	DE
26	190.3	222.2	125.3	2	150.90442478	DE
52	197	278.6	125.3	2	218.03585952	DE
156	201.8	278.6	125.3	2	218.03585952	DE
260	201.8	278.6	125.3	2	218.03585952	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	143.69999	0	0.00	143.69999	143.69999	143.69999	0
1781193300	143.69999	0	0.00	143.69999	143.69999	143.69999	0
1781106900	143.69999	0	0.00	143.69999	143.69999	143.69999	0
1781020500	143.69999	2.35	1.66	143.69999	143.69999	143.69999	0
1780934100	141.35	-3.9	-2.69	141.35	141.35	141.35	0
1780674900	145.25	8.8	6.45	145.25	145.25	145.25	0
1780588500	136.44999	-13.4	-8.94	136.44999	136.44999	136.44999	0
1780502100	149.85	-4.15	-2.69	149.85	149.85	149.85	0
1780415700	154	15.85	11.47	161.55	161.55	154	6
1780329300	138.15	-1.95	-1.39	138.15	138.15	138.15	0
1780070100	140.1	-1.45	-1.02	140.1	140.1	140.1	0
1779983700	141.55	-0.15	-0.11	141.55	141.55	141.55	0
1779897300	141.69999	-7.3	-4.90	141.69999	141.69999	141.69999	0
1779810900	149	6.55	4.60	149	149	149	0
1779724500	142.44999	2.35	1.68	142.44999	142.44999	142.44999	0
1779465300	140.1	2.3	1.67	140.1	140.1	140.1	0
1779378900	137.8	1.15	0.84	137.8	137.8	137.8	0
1779292500	136.65	3.35	2.51	136.6	136.65	136.6	29
1779206100	133.3	1.9	1.45	133.3	133.3	133.3	0
1779119700	131.4	2.55	1.98	131.4	131.4	131.4	0
1778860500	128.85	3	2.38	128.85	128.85	128.85	7
1778774100	125.85	-9.7	-7.16	125.85	125.85	125.85	0
1778687700	135.55	1.05	0.78	135.55	135.55	135.55	0
1778601300	134.5	-4.55	-3.27	134.5	134.5	134.5	0
1778514900	139.05	-6.6	-4.53	139.05	139.05	139.05	0
1778255700	145.65	2.8	1.96	145.65	145.65	145.65	0
1778169300	142.85	-0.8	-0.56	142.85	142.85	142.85	0
1778082900	143.65	-0.7	-0.48	143.65	143.65	143.65	5
1777996500	144.35	4.3	3.07	144.35	144.35	144.35	5
1777910100	140.05	0	0.00	140.05	140.05	140.05	0
1777564500	140.05	-2.45	-1.72	140.05	140.05	140.05	0
1777478100	142.5	6.7	4.93	142.5	142.5	142.5	111
1777391700	135.8	-8.9	-6.15	135.8	135.8	135.8	0
1777305300	144.69999	2.8	1.97	144.69999	144.69999	144.69999	0
1777046100	141.9	13.3	10.34	141.9	141.9	141.9	0
1776959700	128.6	-5.7	-4.24	128.6	128.6	128.6	0
1776873300	134.3	-4.65	-3.35	134.3	134.3	134.3	7
1776786900	138.94999	6.6	4.99	138.94999	138.94999	138.94999	0
1776700500	132.35	2.75	2.12	132.35	132.35	132.35	0
1776441300	129.6	0.7	0.54	129.6	129.6	129.6	0
1776354900	128.9	1.75	1.38	128.9	128.9	128.9	0
1776268500	127.15	1	0.79	127.15	127.15	127.15	0
1776182100	126.15	0.85	0.68	126.15	126.15	126.15	0
1776095700	125.3	-0.3	-0.24	125.3	125.3	125.3	0
1775836500	125.6	0	0.00	125.6	125.6	125.6	0
1775750100	125.6	-11.15	-8.15	125.6	125.6	125.6	0
1775663700	136.75	0.25	0.18	136.75	136.75	136.75	0
1775577300	136.5	5.9	4.52	136.5	136.5	136.5	0
1775145300	130.6	-2.7	-2.03	130.6	130.6	130.6	0
1775058900	133.3	0.1	0.08	133.3	133.3	133.3	0
1774972500	133.19999	-7.4	-5.26	133.19999	133.19999	133.19999	0
1774886100	140.6	5.8	4.30	140.6	140.6	140.6	0
1774630500	134.8	-2	-1.46	134.8	134.8	134.8	0
1774544100	136.8	-3.3	-2.36	136.8	136.8	136.8	0
1774457700	140.1	0.7	0.50	140.1	140.1	140.1	0
1774371300	139.4	0.4	0.29	139.4	139.4	139.4	0
1774284900	139	-2.8	-1.97	139	139	139	0
1774025700	141.8	-6.2	-4.19	141.8	141.8	141.8	0
1773939300	148	6	4.23	148	148	148	0
1773852900	142	-5.4	-3.66	142	142	142	0
1773766500	147.4	0.5	0.34	147.4	147.4	147.4	0
1773680100	146.9	-3.7	-2.46	146.9	146.9	146.9	0
1773420900	150.6	-2.4	-1.57	151.8	151.8	150.6	20