EPAM Systems Inc【1EPAM】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	86.1	86.1	84.44	0	0	DE
4	78.02	90.64	76.62	102	86.15662295	DE
12	118.35	124.05	76.62	105	92.51735779	DE
26	182.35	190.75	76.62	75	110.22174921	DE
52	150.8	190.75	76.62	42	116.08563968	DE
156	138.1	190.75	76.62	37	116.14900172	DE
260	138.1	190.75	76.62	37	116.14900172	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
1781279700	85.14	0	0.00	85.14	85.14	85.14	0
1781193300	85.14	0	0.00	85.14	85.14	85.14	0
1781106900	85.14	0	0.00	85.14	85.14	85.14	0
1781020500	85.14	0.7	0.83	85.14	85.14	85.14	0
1780934100	84.44	-1.66	-1.93	84.44	84.44	84.44	0
1780674900	86.1	2.54	3.04	86.1	86.1	86.1	0
1780588500	83.56	-4.16	-4.74	83.56	83.56	83.56	0
1780502100	87.72	0.52	0.60	87.72	87.72	87.72	0
1780415700	87.2	-3.06	-3.39	87.2	87.2	87.2	59
1780329300	90.26	3.02	3.46	87.92	90.26	87.92	141
1780070100	87.24	0.96	1.11	87.24	87.24	87.24	0
1779983700	86.28	-1.82	-2.07	86.52	86.52	86.28	460
1779897300	88.1	2.3	2.68	87.1	88.1	87.1	47
1779810900	85.8	-4.36	-4.84	85.82	85.82	85.8	271
1779724500	90.16	1.34	1.51	90.16	90.16	90.16	10
1779465300	88.82	-0.06	-0.07	88.82	88.82	88.82	0
1779378900	88.88	3.98	4.69	89.84	89.84	88.88	69
1779292500	84.9	-4.3	-4.82	87.64	87.64	84.9	470
1779206100	89.2	8.22	10.15	86.38	90.64	86.38	160
1779119700	80.98	1.8	2.27	79.56	80.98	79.08	101
1778860500	79.18	0.42	0.53	78.02	79.18	76.62	42
1778774100	78.76	-0.82	-1.03	78.04	78.76	78.04	149
1778687700	79.58	-2.32	-2.83	81.5	82.36	79.58	229
1778601300	81.9	0	0.00	82.98	83.54	81.9	340
1778514900	81.9	-4.86	-5.60	85.84	85.84	81.9	342
1778255700	86.76	1.34	1.57	87.74	87.74	86.76	138
1778169300	85.42	-6.58	-7.15	93.66	93.66	85.42	227
1778082900	92	-0.68	-0.73	92.24	92.24	92	93
1777996500	92.68	-3.66	-3.80	94.48	94.48	92.02	196
1777910100	96.34	1.44	1.52	96.34	96.34	96.34	4
1777564500	94.9	-1.14	-1.19	94.9	94.9	94.9	5
1777478100	96.04	-4.06	-4.06	99.6	99.6	95.46	837
1777391700	100.1	-1	-0.99	100.1	100.1	100.1	0
1777305300	101.1	-0.2	-0.20	101.55	101.55	100.45	129
1777046100	101.3	-2.05	-1.98	101.3	101.3	101.3	55
1776959700	103.35	-11.15	-9.74	110.35	110.35	103.35	104
1776873300	114.5	-0.25	-0.22	114.5	114.5	114.5	5
1776786900	114.75	5.5	5.03	114.75	114.75	114.75	23
1776700500	109.25	-1.8	-1.62	109.25	109.25	109.25	20
1776441300	111.05	2.05	1.88	110.25	111.05	110.25	35
1776354900	109	-1.05	-0.95	109.6	109.6	109	50
1776268500	110.05	1.75	1.62	110.05	110.05	110.05	20
1776182100	108.3	-0.35	-0.32	107.25	108.3	107.25	107
1776095700	108.65	0	0.00	108.65	108.65	108.65	0
1775836500	108.65	0	0.00	108.65	108.65	108.65	0
1775750100	108.65	-7.2	-6.21	110.3	110.3	108.65	92
1775663700	115.85	-0.55	-0.47	116.4	116.4	115.25	182
1775577300	116.4	-3.35	-2.80	124.05	124.05	116.4	90
1775145300	119.75	2.8	2.39	116.85	119.75	116.85	5
1775058900	116.95	-1.5	-1.27	120.9	120.9	113.2	82
1774972500	118.45	-0.85	-0.71	118.45	118.45	118.45	0
1774886100	119.3	1.3	1.10	119.3	119.3	119.3	0
1774630500	118	-0.45	-0.38	118	118	118	18
1774544100	118.45	3.15	2.73	115.75	118.45	115.15	47
1774457700	115.3	-1.2	-1.03	115.3	115.3	115.3	13
1774371300	116.5	-1.15	-0.98	116.5	116.5	116.5	0
1774284900	117.65	-0.7	-0.59	120.25	120.25	117.65	103
1774025700	118.35	-1.15	-0.96	118.35	118.35	118.35	0
1773939300	119.5	1.5	1.27	119.5	119.5	119.5	43
1773852900	118	-1.6	-1.34	118	118	118	65
1773766500	119.6	-3.1	-2.53	119.6	119.6	119.6	0
1773680100	122.7	2.65	2.21	120	122.7	120	9
1773420900	120.05	-7.3	-5.73	120.05	120.05	120.05	0