Five9 Inc【1FIVN】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	2.24	11.256281407	19.9	22.93	19.9	232	21.43645995	DE
4	2.37	11.9878603945	19.77	22.93	17.07	379	19.17103683	DE
12	7.51	51.3328776487	14.63	22.93	11.86	207	19.24570212	DE
26	4.095	22.6932668329	18.045	22.93	11.86	129	18.38176897	DE
52	-3.52	-13.7178487919	25.66	26.5	11.86	84	18.99911092	DE
156	1.01	4.77993374349	21.13	26.5	11.86	81	19.27908783	DE
260	1.01	4.77993374349	21.13	26.5	11.86	81	19.27908783	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
1780674900	22.14	1.61	7.84	22.14	22.14	22.14	0
1780588500	20.53	-0.88	-4.11	20.57	20.57	20.53	241
1780502100	21.41	-0.02	-0.09	21.41	21.41	21.41	0
1780415700	21.43	-1.5	-6.54	21.6	21.99	21.43	206
1780329300	22.93	2.49	12.18	22.93	22.93	22.93	374
1780070100	20.44	1.39	7.30	19.9	20.44	19.9	340
1779983700	19.05	-0.99	-4.94	19.59	19.59	19.05	166
1779897300	20.04	0.9	4.67	20.04	20.04	20.04	0
1779810900	19.145	-0.09	-0.44	19.59	19.59	19.145	1138
1779724500	19.23	0.56	3.00	19.23	19.23	19.23	0
1779465300	18.67	-1.01	-5.13	18.67	18.67	18.67	0
1779378900	19.68	0.75	3.93	19.6	19.685	19.6	577
1779292500	18.935	-0.38	-1.97	18.935	18.935	18.935	5
1779206100	19.315	1.05	5.75	18.975	19.315	18.975	1253
1779119700	18.265	-0.31	-1.64	18.33	18.33	18.105	415
1778860500	18.57	0.39	2.15	17.675	18.57	17.445	489
1778774100	18.18	-0.12	-0.66	17.975	18.18	17.925	1763
1778687700	18.3	0.33	1.84	17.07	18.3	17.07	298
1778601300	17.97	0.01	0.06	17.97	17.97	17.97	0
1778514900	17.96	-0.4	-2.18	18.675	18.675	17.905	311
1778255700	18.36	-1.36	-6.90	18.36	18.36	18.36	0
1778169300	19.72	0.78	4.12	19.565	19.72	19.46	201
1778082900	18.94	-2.07	-9.85	20.67	20.67	18.94	396
1777996500	21.01	0.56	2.74	20.66	21.52	20.66	1072
1777910100	20.45	6.18	43.26	18.925	20.45	18.875	1717
1777564500	14.275	-0.07	-0.49	14.275	14.275	14.275	60
1777478100	14.345	0.16	1.13	14.345	14.345	14.345	0
1777391700	14.185	-0.03	-0.21	14.185	14.185	14.185	0
1777305300	14.215	0.6	4.37	14.215	14.215	14.215	0
1777046100	13.62	0.48	3.61	13.62	13.62	13.62	0
1776959700	13.145	-1.06	-7.46	13.145	13.145	13.145	0
1776873300	14.205	-0.16	-1.11	14.205	14.205	14.205	0
1776786900	14.365	0.89	6.57	14.365	14.365	14.365	0
1776700500	13.48	-0.16	-1.17	13.48	13.48	13.48	0
1776441300	13.64	0.76	5.90	13.64	13.64	13.64	150
1776354900	12.88	0.03	0.19	12.26	12.88	12.26	75
1776268500	12.855	0.55	4.43	12.855	12.855	12.855	0
1776182100	12.31	0.17	1.36	12.31	12.31	12.31	0
1776095700	12.145	0.73	6.44	12.145	12.145	12.145	0
1775836500	11.41	-0.45	-3.79	11.41	11.41	11.41	0
1775750100	11.86	-1.47	-11.03	11.86	11.86	11.86	0
1775663700	13.33	0.23	1.79	13.33	13.33	13.33	218
1775577300	13.095	-0.3	-2.20	13.095	13.095	13.095	0
1775145300	13.39	0.45	3.48	13.39	13.39	13.39	0
1775058900	12.94	0.06	0.47	12.94	12.94	12.94	0
1774972500	12.88	-0.08	-0.58	12.88	12.88	12.88	0
1774886100	12.955	0.68	5.50	12.955	12.955	12.955	0
1774630500	12.28	-0.77	-5.86	12.28	12.28	12.28	0
1774544100	13.045	0.47	3.70	13.045	13.045	13.045	0
1774457700	12.58	-0.7	-5.27	12.58	12.58	12.58	0
1774371300	13.28	0.05	0.42	13.28	13.28	13.28	0
1774284900	13.225	-0.28	-2.07	13.225	13.225	13.225	0
1774025700	13.505	-0.07	-0.48	13.505	13.505	13.505	0
1773939300	13.57	-0.17	-1.24	13.57	13.57	13.57	0
1773852900	13.74	-0.01	-0.07	13.74	13.74	13.74	0
1773766500	13.75	-0.03	-0.22	13.75	13.75	13.75	0
1773680100	13.78	-0.85	-5.81	13.78	13.78	13.78	0
1773420900	14.63	0.38	2.63	14.63	14.63	14.63	100
1773334500	14.255	-0.87	-5.72	14.255	14.255	14.255	0
1773212400	15.12	0	0.00	15.12	15.12	15.12	0
1773126000	15.12	0	0.00	15.12	15.12	15.12	0
1773039600	15.12	0	0.00	15.12	15.12	15.12	0
1772780400	15.12	0	0.00	15.12	15.12	15.12	0