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	2.7	12.1076233184	22.3	27.77	21.87	1698799	25.64346623	CS
4	1.675	7.18113612004	23.325	27.77	18.63	1097280	22.74808663	CS
12	-0.18	-0.714853057983	25.18	27.77	18.63	931122	22.73233739	CS
26	-14.37	-36.4998729997	39.37	43.78	18.63	982451	26.39193495	CS
52	-6.65	-21.0110584518	31.65	46.059	18.63	909862	28.98574502	CS
156	-20.03	-44.4814568066	45.03	54.26	18.63	621948	32.06979978	CS
260	-66	-72.5274725275	91	149.82	18.63	571141	43.76341452	CS

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
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
1774478100	23.94	-0.39	-1.60	24.82	24.92	23.6	478713
1774391700	24.33	-1.65	-6.35	25.58	25.695	24.31	531793
1774305300	25.98	0.66	2.61	25.5	26.24	25.27	789240
1774046100	25.32	-0.55	-2.13	25.47	25.75	25.01	445533
1773959700	25.87	0.67	2.66	24.702	26.16	24.702	706454
1773873300	25.2	-0.28	-1.10	25.18	25.515	25	611698
1773786900	25.48	-0.17	-0.66	25.69	26.885	25.26	571663
1773700500	25.65	0.06	0.23	25.6	26.12	25.43	597451
1773441300	25.59	0.44	1.75	25.18	26.03	25.13	1074702
1773354900	25.15	-0.38	-1.49	25.3051	26.03	25.0401	516579
1773268500	25.53	-0.21	-0.82	26.16	26.44	25.15	505717
1773182100	25.74	-0.83	-3.12	26.54	26.57	25.39	525636
1773095700	26.57	-0.05	-0.19	26.0615	26.77	25.82	699513
1772840100	26.62	-0.37	-1.37	26.93	26.93	26.25	628297
1772753700	26.99	0.17	0.63	26.73	27.5	26.45	823492