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	-1.0721	-2.69968095366	39.7121	39.72	35.5304	547937	36.75963222	CS
4	7.61	24.5246535611	31.03	43.33	30.965	589013	37.52101561	CS
12	7.14	22.6666666667	31.5	43.33	29.86	481123	34.40116447	CS
26	6.47	20.111905502	32.17	43.33	26.28	583710	32.43061665	CS
52	1.33	3.56472795497	37.31	43.33	26.28	536937	33.83878145	CS
156	-37.93	-49.5363719472	76.57	77.77	26.28	466653	42.8599298	CS
260	-5.58	-12.618724559	44.22	259.425	26.28	648824	74.30724882	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
1732232100	38.55	2.43	6.73	36.41	38.695	36.14	412640
1732145700	36.12	-0.71	-1.93	36.76	37.13	35.62	437323
1732059300	36.83	0.29	0.79	36.1	36.84	35.5304	503740
1731972900	36.54	0.11	0.30	36.43	36.58	36.02	397605
1731713700	36.43	-1.17	-3.11	37.6	37.72	35.76	740607
1731627300	37.6	-2.35	-5.88	39.92	39.96	37.485	691986
1731540900	39.95	-0.01	-0.03	40.06	41.62	39.65	685147
1731454500	39.96	-0.32	-0.79	39.49	40.672	39.49	541294
1731368100	40.28	-0.5	-1.23	40.85	40.86	37.79	641228
1731108900	40.78	-0.78	-1.88	41.78	41.78	40.55	503201
1731022500	41.56	1.06	2.62	42.54	43.33	39.35	796278
1730936100	40.5	1.83	4.73	39.13	41.6	39.07	1030210
1730849700	38.67	1.85	5.02	36.62	38.77	36.505	730200
1730763300	36.82	0.19	0.52	36.34	37.28	35.44	612281
1730500500	36.63	0.88	2.46	35.82	37.7	35.78	658231
1730414100	35.75	0.45	1.27	35.3	35.98	34.92	500344
1730327700	35.3	0.96	2.80	34	35.8	34	563009
1730241300	34.34	0.96	2.88	33.299999	34.54	32.93	624902
1730154900	33.38	1.08	3.34	32.54	33.65	32.53	427705
1729895700	32.299999	0.3	0.94	32.36	32.6	31.83	428577
1729809300	32	1.3	4.23	31.03	32.22	30.75	388192
1729722900	30.7	-0.37	-1.19	31.13	31.15	30.375	228864
1729636500	31.07	0.06	0.19	30.99	31.21	30.55	312122
1729550100	31.01	-0.46	-1.46	31.39	31.85	30.572	378368
1729290900	31.47	0.66	2.14	30.86	32.2	30.64	2202142
1729204500	30.81	-0.3	-0.96	31.22	31.225	30.44	349547
1729118100	31.11	0.12	0.39	31.22	31.305	30.68	505770
1729031700	30.99	-0.89	-2.79	31.85	32.255	30.97	1186474
1728945300	31.88	0.57	1.82	31.45	32.189999	31.13	419901
1728686100	31.31	-0.82	-2.55	31.52	32.17	30.98	548555
1728599700	32.13	-0.2	-0.62	31.76	32.509999	31.66	286928
1728513300	32.33	-0.07	-0.22	32.38	32.84	32.259999	328858
1728426900	32.4	-0.5	-1.52	32.759999	33.35	32.189999	316671
1728340500	32.9	-0.93	-2.75	33.49	33.66	32.47	267375
1728081300	33.83	-0.17	-0.50	34.57	34.75	33.375	390889
1727994900	34	-0.05	-0.15	33.65	34.11	33.42	321041
1727908500	34.05	1.14	3.46	32.549999	34.66	32.273699	350549
1727822100	32.909999	-1.23	-3.60	34.11	34.35	32.81	328899
1727735700	34.14	-0.8	-2.29	34.53	35.205	33.875	329206
1727476500	34.94	-0.03	-0.09	35.28	35.99	34.91	263656
1727390100	34.97	0.7	2.04	34.8	35.34	34.4044	435784
1727303700	34.27	1.7	5.22	32.5	34.32	32.36	384608
1727217300	32.57	-0.41	-1.24	33.119999	33.409999	32.439999	387317
1727130900	32.979999	-0.43	-1.29	33.299999	33.46	32.81	218133
1726871700	33.409999	-0.34	-1.01	33.73	33.88	33.25	656200
1726785300	33.75	0.6	1.81	34.11	34.18	33.53	318929
1726698900	33.15	0.03	0.09	33.29	34.2	32.8618	264582
1726612500	33.119999	-0.35	-1.05	33.82	33.85	32.95	317882
1726526100	33.47	0.6	1.83	32.92	33.59	32.83	335362
1726266900	32.869999	1.38	4.38	32.33	33.17	32.13	317992
1726180500	31.49	0.04	0.13	31.73	32.064999	31.2	253045
1726094100	31.45	0.05	0.16	31.17	31.73	30.595	376632
1726007700	31.4	1.33	4.42	31.45	31.67	30.33	498652
1725921300	30.07	0.03	0.10	30.25	30.7016	29.86	326710
1725662100	30.04	-1.31	-4.18	31.52	31.81	29.96	387243
1725575700	31.35	0.06	0.19	31.29	31.63	30.77	272465
1725489300	31.29	-0.32	-1.01	31.32	31.89	31.02	262283
1725402900	31.61	-0.83	-2.56	31.92	32.6	31.6	436415
1725057300	32.439999	-0.04	-0.12	32.77	33.08	32.02	486568
1724970900	32.479999	1.28	4.10	31.5	32.83	31.38	516887
1724884500	31.2	-0.37	-1.17	31.53	31.91	30.92	231651
1724798100	31.57	-0.22	-0.69	31.61	31.99	31.09	276140
1724711700	31.79	0.34	1.08	31.52	32.04	31.2901	340282
1724452500	31.45	0.65	2.11	31.36	31.78	31.23	363066
1724366100	30.8	-0.36	-1.16	31.45	31.79	30.54	441982