Paycom Software Inc【1PAYC】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	1.75	1.50992234685	115.9	127.55	115.9	8	121.77894737	DE
4	10.9	10.2107728337	106.75	129.3	106.45	8	116.38154762	DE
12	7.25	6.56702898551	110.4	129.3	97.02	4	113.19851064	DE
26	-24.55	-17.264416315	142.2	145.15	91.74	5	114.24805263	DE
52	-112.15	-48.8033072237	229.8	232.8	91.74	3	134.20740409	DE
156	-77.5	-39.7130412503	195.15	232.8	91.74	4	153.64583977	DE
260	-77.5	-39.7130412503	195.15	232.8	91.74	4	153.64583977	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
1780502100	118	-9.55	-7.49	118	118	118	10
1780415700	127.55	3.35	2.70	127.55	127.55	127.55	0
1780329300	124.2	5	4.19	124.6	124.6	124.2	22
1780070100	119.2	3.3	2.85	119.2	119.2	119.2	6
1779983700	115.9	-0.4	-0.34	115.9	115.9	115.9	0
1779897300	116.3	-13	-10.05	116.3	116.3	116.3	0
1779810900	129.3	11	9.30	129.3	129.3	129.3	0
1779724500	118.3	2.75	2.38	118.3	118.3	118.3	0
1779465300	115.55	-3.55	-2.98	115.55	115.55	115.55	5
1779378900	119.1	-2.4	-1.98	119.1	119.1	119.1	0
1779292500	121.5	-2.45	-1.98	121.5	121.5	121.5	0
1779206100	123.95	5.05	4.25	123.2	123.95	123.2	42
1779119700	118.9	3.8	3.30	118.9	118.9	118.9	0
1778860500	115.1	-1.05	-0.90	115.1	115.1	115.1	0
1778774100	116.15	-1.5	-1.27	116.15	116.15	116.15	0
1778687700	117.65	-1.1	-0.93	117.65	117.65	117.65	9
1778601300	118.75	0.55	0.47	117.9	118.75	117.9	9
1778514900	118.2	4.45	3.91	118.2	118.2	118.2	8
1778255700	113.75	7.3	6.86	113.75	113.75	113.75	0
1778169300	106.45	-1.2	-1.11	106.75	106.75	106.45	57
1778082900	107.65	-5.9	-5.20	107.65	107.65	107.65	0
1777996500	113.55	-1.4	-1.22	113.55	113.55	113.55	0
1777910100	114.95	6.9	6.39	114.95	114.95	114.95	0
1777564500	108.05	-0.3	-0.28	108.05	108.05	108.05	0
1777478100	108.35	4.2	4.03	108.35	108.35	108.35	0
1777391700	104.15	-0.3	-0.29	104.15	104.15	104.15	0
1777305300	104.45	-1	-0.95	104.45	104.45	104.45	0
1777046100	105.45	-0.15	-0.14	105.45	105.45	105.45	0
1776959700	105.6	-7.85	-6.92	105.6	105.6	105.6	0
1776873300	113.45	2.4	2.16	113.45	113.45	113.45	0
1776786900	111.05	0.65	0.59	111.05	111.05	111.05	0
1776700500	110.4	4.15	3.91	110.4	110.4	110.4	0
1776441300	106.25	-0.2	-0.19	106.25	106.25	106.25	0
1776354900	106.45	0.85	0.80	106.45	106.45	106.45	0
1776268500	105.6	4.15	4.09	105.6	105.6	105.6	0
1776182100	101.45	1.55	1.55	101.45	101.45	101.45	0
1776095700	99.9	5.14	5.42	99.9	99.9	99.9	2
1775836500	94.76	-2.26	-2.33	94.76	94.76	94.76	0
1775750100	97.02	-10.03	-9.37	97.02	97.02	97.02	0
1775663700	107.05	-3.95	-3.56	107.05	107.05	107.05	30
1775577300	111	4.65	4.37	111	111	111	0
1775145300	106.35	3.55	3.45	106.35	106.35	106.35	0
1775058900	102.8	-3.25	-3.06	102.8	102.8	102.8	0
1774972500	106.05	1.1	1.05	106.05	106.05	106.05	0
1774886100	104.95	1.9	1.84	104.95	104.95	104.95	0
1774630500	103.05	-2.3	-2.18	103.05	103.05	103.05	0
1774544100	105.35	4.4	4.36	105.35	105.35	105.35	0
1774457700	100.95	-5.6	-5.26	100.95	100.95	100.95	0
1774371300	106.55	0.85	0.80	106.55	106.55	106.55	0
1774284900	105.7	-2.8	-2.58	105.7	105.7	105.7	0
1774025700	108.5	2.95	2.79	108.5	108.5	108.5	0
1773939300	105.55	-7.1	-6.30	105.55	105.55	105.55	0
1773852900	112.65	8.7	8.37	112.65	112.65	112.65	0
1773766500	103.95	-3.1	-2.90	97.88	104	97.88	35
1773680100	107.05	-5.8	-5.14	107.05	107.05	107.05	0
1773420900	112.85	2.45	2.22	112.85	112.85	112.85	0
1773334500	110.4	2.25	2.08	110.4	110.4	110.4	0
1773212400	108.15	0	0.00	108.15	108.15	108.15	0
1773126000	108.15	0	0.00	108.15	108.15	108.15	0
1773039600	108.15	0	0.00	108.15	108.15	108.15	0
1772780400	108.15	0	0.00	108.15	108.15	108.15	0
1772694000	108.15	0	0.00	108.15	108.15	108.15	0
1772607600	108.15	0	0.00	108.15	108.15	108.15	0