Five9 Inc【FIVN】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	2.57	11.2620508326	22.82	25.69	22.5501	2273395	24.59719778	CS
4	4.66	22.4794983116	20.73	25.69	18.15	2577349	21.35392167	CS
12	9.33	58.0946450809	16.06	26.93	14.96	3328500	21.59700996	CS
26	5.68	28.8178589548	19.71	26.93	13.29	2872519	19.45452369	CS
52	-3.32	-11.5639150122	28.71	29.64	13.29	2425440	21.07226213	CS
156	-58.43	-69.7089000239	83.82	92.3999	13.29	1813922	34.78388385	CS
260	-166.2	-86.7477425753	191.59	211.68	13.29	1664101	60.57578078	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
1783722900	25.42	0.49	1.97	25.69	25.798	25.0424	1675862
1783636500	24.93	0.73	3.02	23.512	24.98	23.15	1465666
1783550100	24.2	-0.79	-3.14	24.17	24.88	23.64	2010192
1783463700	24.985	0.88	3.67	24.48	25.69	23.87	3507102
1783377300	24.1	0.66	2.82	22.82	24.15	22.5501	2110619
1783031700	23.44	0.2	0.86	23.06	24.1043	22.91	2680950
1782945300	23.24	1.92	9.01	22.05	23.27	21.88	2587152
1782858900	21.32	0.02	0.09	21.12	21.48	20.71	1406372
1782772500	21.3	-0.02	-0.09	21.785	21.99	21.21	2002395
1782513300	21.32	1.81	9.28	19.8	21.36	19.79	4978145
1782426900	19.51	0.03	0.15	19.45	20.05	19.1	2077337
1782340500	19.48	0.42	2.20	19.05	19.86	19.04	2243815
1782254100	19.06	0.24	1.28	18.73	19.35	18.6	2275988
1782167700	18.82	-0.58	-2.96	18.91	19.525	18.15	3569672
1781822100	19.395	0.04	0.18	19.22	19.76	18.55	4379403
1781735700	19.36	-1.33	-6.41	20.49	20.75	19.295	2698640
1781649300	20.685	0.02	0.12	20.57	21.2792	20.155	2348097
1781562900	20.66	-0.57	-2.68	21.35	21.66	20.54	2292871
1781303700	21.23	0.4	1.92	20.73	21.24	20.0856	1757800
1781217300	20.83	-0.52	-2.44	20.86	21.16	20.1	3307320
1781130900	21.35	-0.33	-1.52	21.255	22.2	21.03	2112405
1781044500	21.68	-1.47	-6.35	22.72	23.17	20.26	3288680
1780958100	23.15	-0.37	-1.57	23.3	23.6128	22.83	1901899
1780698900	23.52	-0.94	-3.84	24.035	24.94	22.6001	3370542
1780612500	24.46	0.51	2.13	24.16	25.88	23.51	2685320
1780526100	23.95	-1.08	-4.31	24.8	24.83	23.4001	3287849
1780439700	25.03	-1.23	-4.68	24.61	25.87	24.15	4018523
1780353300	26.26	1.91	7.84	25.15	26.93	24.05	4851860
1780094100	24.35	1.52	6.66	23.46	24.69	23.085	4607514
1780007700	22.83	0.49	2.19	22.695	23.34	21.76	3314668
1779921300	22.34	-0.45	-1.97	22.46	22.89	22.12	2072761
1779834900	22.79	0.03	0.13	22.67	23.66	22.06	2354788
1779489300	22.76	0.92	4.21	21.99	23.23	21.91	2376891
1779402900	21.84	-0.45	-2.02	22.185	23.06	21.5216	3299684
1779316500	22.29	-0.23	-1.02	22.03	22.42	21.07	3345911
1779230100	22.52	1.39	6.58	21.51	22.62	20.63	5579845
1779143700	21.13	-0.51	-2.36	21.16	21.84	20.6901	3503477
1778884500	21.64	0.89	4.29	20.255	22.5599	20.255	3439186
1778798100	20.75	-0.37	-1.75	21.1	21.7299	20.6517	3324568
1778711700	21.12	0.19	0.91	20.79	22.06	19.8314	7036912
1778625300	20.93	-0.48	-2.24	21.41	21.66	20.73	2452520
1778538900	21.41	-0.69	-3.12	21.97	22.955	20.74	2692451
1778279700	22.1	-0.1	-0.45	21.78	22.22	20.82	2942351
1778193300	22.2	0.3	1.37	22.5	23.43	22.075	3094771
1778106900	21.9	-2.36	-9.73	24.035	24.035	21.5	5456957
1778020500	24.26	0.92	3.94	24.09	25.3372	23.88	6285578
1777934100	23.34	1.1	4.95	22.28	24.03	22.08	8979685
1777674900	22.24	5.04	29.30	20.18	23.1899	19.66	15291160
1777588500	17.2	0.15	0.88	16.95	17.41	16.434999	4812685
1777502100	17.05	0.29	1.73	16.57	17.09	16.35	1758929
1777415700	16.76	0.2	1.21	16.42	17.19	16.42	1830092
1777329300	16.559999	0.01	0.06	16.518	16.92	16.34	2287732
1777070100	16.55	1.09	7.05	15.62	16.59	15.48	2222898
1776983700	15.46	-1.13	-6.81	16.01	16.079999	14.96	2433333
1776897300	16.59	0.1	0.61	16.52	16.84	16.27	1531154
1776810900	16.489999	0.25	1.54	16.32	17.24	16.149999	2351839
1776724500	16.239999	0.46	2.92	15.6	16.25	15.6	1814289
1776465300	15.78	0.1	0.64	16.059999	16.26	15.635	2012909
1776378900	15.68	0.32	2.08	15.65	16.129999	15.3893	2277280
1776292500	15.36	0.93	6.44	14.71	15.445	14.52	2029480
1776206100	14.43	-0.01	-0.07	14.6	15	14.335	1859828
1776119700	14.44	0.83	6.10	13.59	14.6	13.59	1993043