Appian Corporation【APPN】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	0.3497	1.71086105675	20.44	21.8	19.47	823517	20.44654093	CS
4	-1.5103	-6.77264573991	22.3	27.77	19.47	1072180	23.74162731	CS
12	-3.6803	-15.0400490396	24.47	27.77	18.63	1002366	22.31573037	CS
26	-15.6303	-42.9168039539	36.42	36.46	18.63	983763	24.93185542	CS
52	-7.4103	-26.2776595745	28.2	46.059	18.63	916877	28.59891763	CS
156	-26.2003	-55.7571823792	46.99	52.99	18.63	626978	31.60426071	CS
260	-119.4203	-85.1724556023	140.21	149.82	18.63	565519	41.42204223	CS

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
1782426900	20.63	-0.2	-0.96	20.5	21.165	20.24	732155
1782340500	20.83	0.32	1.56	20.44	21.8	20.38	779433
1782254100	20.51	0.64	3.22	20.21	20.89	19.915	928860
1782167700	19.87	-1.08	-5.16	20.44	21.04	19.47	853618
1781822100	20.95	-0.61	-2.83	21.43	21.43	20.54	1732044
1781735700	21.56	-1.24	-5.44	22.38	22.88	21.535	562172
1781649300	22.8	-0.47	-2.02	23.27	23.88	22.72	545634
1781562900	23.27	-0.74	-3.08	23.98	24.405	22.7201	1108458
1781303700	24.01	0.37	1.57	24.205	24.44	22.95	658038
1781217300	23.64	0.2	0.85	23	24.065	22.4	791414
1781130900	23.44	-0.61	-2.54	23.49	24.18	22.74	590441
1781044500	24.05	-0.38	-1.56	24.05	25.09	23.46	677949
1780958100	24.43	-0.3	-1.21	25.26	25.26	23.815	745975
1780698900	24.73	0.16	0.65	24.59	25.33	24.48	1171231
1780612500	24.57	0.5	2.08	24.47	25.48	24.13	931522
1780526100	24.07	-2.62	-9.82	26.42	26.42	23.645	2636351
1780439700	26.69	-1.08	-3.89	26.21	27.19	25.28	1938355
1780353300	27.77	4.37	18.68	24.04	27.77	23.97	2247726
1780094100	23.4	1.36	6.17	22.3	23.52	21.87	740039
1780007700	22.04	0.4	1.85	21.94	22.64	21.79	757770
1779921300	21.64	-0.03	-0.14	21.41	22.04	21.25	541981
1779834900	21.67	0.3	1.40	21	22.32	20.8	714306
1779489300	21.37	0.23	1.09	21.17	21.8	21.15	604987
1779402900	21.14	-0.2	-0.94	20.87	21.18	20.49	707644
1779316500	21.34	-0.37	-1.70	21.067	21.55	20.316	626245
1779230100	21.71	0.61	2.89	21.62	22.33	21.3	964003
1779143700	21.1	1.57	8.04	19.32	21.12	19.32	1176431
1778884500	19.53	0.31	1.61	19.26	19.99	19.03	1092435
1778798100	19.22	0.5	2.67	18.99	19.605	18.63	1070644
1778711700	18.72	-1.8	-8.77	19.94	20.05	18.68	1132250
1778625300	20.52	-0.01	-0.05	20.685	20.93	20.22	876905
1778538900	20.53	-1.39	-6.34	21.675	22.04	20.2	975483
1778279700	21.92	-1.84	-7.74	23.325	23.36	21.485	1113236
1778193300	23.76	0.58	2.50	23.64	24.48	22.43	2204706
1778106900	23.18	0.46	2.02	22.28	23.2894	21.73	1374770
1778020500	22.72	0.14	0.62	22.54	22.82	21.76	682271
1777934100	22.58	0.04	0.18	22.7	23.27	22.42	631894
1777674900	22.54	1.75	8.42	21.56	22.89	21.38	1020221
1777588500	20.79	-0.93	-4.28	20.83	21.06	19.79	2948047
1777502100	21.72	-0.07	-0.32	21.76	21.97	21.36	505363
1777415700	21.79	-0.17	-0.77	22.33	22.78	21.58	703579
1777329300	21.96	-0.19	-0.84	22.15	22.775	21.74	756843
1777070100	22.145	0.54	2.52	21.61	22.355	21.09	1071707
1776983700	21.6	-0.26	-1.19	21.66	22.78	20.93	1984316
1776897300	21.86	0.8	3.80	21.19	21.86	21.07	584393
1776810900	21.06	-0.68	-3.13	21.81	22.5	21.03	657915
1776724500	21.74	0.18	0.83	21.46	22.38	21.41	641578
1776465300	21.56	0.45	2.13	21.87	22.2	21.12	688708
1776378900	21.11	-0.3	-1.40	21.67	22.08	20.9475	667113
1776292500	21.41	0.71	3.43	20.92	21.5	20.81	941064
1776206100	20.7	-0.5	-2.36	21.36	21.71	20.5	924463
1776119700	21.2	0.98	4.85	20.17	21.35	20.04	1409573
1775860500	20.22	-1.12	-5.25	21.01	21.01	19.89	1307636
1775774100	21.34	-1.77	-7.66	22.82	22.83	20.85	963066
1775687700	23.11	-1.31	-5.36	25	25	22.92	849750
1775601300	24.42	-0.12	-0.49	24.24	24.71	24.01	563110
1775514900	24.54	0.07	0.29	24.47	24.675	23.85	327022
1775169300	24.47	0.42	1.75	23.57	24.48	23.33	395393
1775082900	24.05	-0.06	-0.25	24.22	24.26	23.4	317875
1774996500	24.11	0.29	1.22	24.07	24.23	23.625	292348
1774910100	23.82	0.64	2.76	23.31	24.02	23.1254	473172
1774650900	23.18	-0.82	-3.42	23.895	23.895	23	375300
1774564500	24	0.06	0.25	23.785	24.45	23.7	464009