Paychex Inc【PAYX】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	0.17	0.122399020808	138.89	140.46	135.021	2067586	138.5557668	CS
4	-2.42	-1.71048911507	141.48	142.98	135.021	2409070	139.33372674	CS
12	-3.28	-2.30434171702	142.34	150.71	135.021	1821137	141.87688788	CS
26	21.98	18.7734882132	117.08	150.71	115.4	1778614	135.52645329	CS
52	20.36	17.152485257	118.7	150.71	114.72	1795698	128.6675283	CS
156	11.16	8.7255668491	127.9	150.71	104.09	1835916	121.68326196	CS
260	52.87	61.3412228797	86.19	150.71	47.8727	1841924	108.30394562	CS

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
1736552100	139.06	-1.19	-0.85	140.62	141.03	138.72	1904012
1736379300	140.25	0.99	0.71	139.94999	140.46	138.135	2079251
1736292900	139.26	3.2	2.35	137.16999	140.24	137	2278980
1736206500	136.06	-3.61	-2.58	137.53	139.35	135.02099	2627888
1735947300	139.66999	1.17	0.84	138.88999	140.12	138.31	1284225
1735860900	138.5	-1.72	-1.23	141.29	141.63	138.21109	1642588
1735688100	140.22	0.26	0.19	140.46	140.9699	139.8647	1265480
1735601700	139.96	-1.31	-0.93	140.66	140.71	138.31	1639176
1735342500	141.27	-1.37	-0.96	142.1	142.97999	140.61	2032087
1735256100	142.63999	1.25	0.88	141.07	142.87	140.8	2364224
1735077840	141.38999	2.05	1.47	139.35	141.69999	139.28	885759
1734996900	139.34	-0.2	-0.14	139.16999	139.59	137.97999	1514472
1734737700	139.54	1.73	1.26	136.58	140.11	136.58	4924896
1734651300	137.81	1.95	1.44	140.94	142.68	137.09	4198385
1734564900	135.86	-4.42	-3.15	139.36	141.69999	135.84	4052994
1734478500	140.28	-0.92	-0.65	140.71	142.29	139.46	3513177
1734392100	141.19999	0.22	0.16	142	142.25	140.74	2512455
1734132900	140.97999	-0.21	-0.15	141.47999	141.865	140.41	2138151
1734046500	141.19	-0.05	-0.04	141.34	142.16	139.56	1810433
1733960100	141.24	-1.15	-0.81	142.41999	143.16	140.97	2178984
1733873700	142.38999	1.44	1.02	140.85	142.69	139.81	2385173
1733787300	140.94999	-1.91	-1.34	142.86	143.19	139.81	1692288
1733528100	142.86	0.46	0.32	142.41999	143.915	142.41999	2243203
1733441700	142.4	-1.58	-1.10	144.16999	144.51	141.24	1460247
1733355300	143.97999	-0.51	-0.35	145.18	145.24	143.55	1421303
1733268900	144.49	-0.96	-0.66	145.59	145.83	144	1453395
1733182500	145.44999	-0.82	-0.56	146.37	146.49	144.615	1264524
1732917840	146.27	0.56	0.38	145.49	146.62	145.365	730618
1732750500	145.71	-0.48	-0.33	146.22999	147.41999	145.51	1017955
1732664100	146.19	0.93	0.64	146	146.32	144.97	1366719
1732577700	145.26	0.8	0.55	145.11	145.865	143.82499	2016135
1732318500	144.46	0.37	0.26	144.43	145.51	143.69999	1249650
1732232100	144.09	2.26	1.59	142.88999	144.19	141.69999	1089486
1732145700	141.83	1.17	0.83	140.38	142.05	139.69999	1349038
1732059300	140.66	-1.1	-0.78	141.26	141.83	140.37	1351591
1731972900	141.76	-1.2	-0.84	143.25	143.62	141.62	1122538
1731713700	142.96	-2.88	-1.97	145.81	145.81	142.72999	1631157
1731627300	145.84	-0.69	-0.47	146.03	146.4	145.32	1455173
1731540900	146.53	-1.47	-0.99	147.72999	148.19999	146.2124	2652650
1731454500	148	-0.73	-0.49	148.43	149.78	147.94	2375899
1731368100	148.72999	0.16	0.11	149.12	150.71	148.6	1325006
1731108900	148.57	2.01	1.37	147.38	149.24	146.2401	2067813
1731022500	146.555	-2.04	-1.37	147.36	147.52	145.69999	1593029
1730936100	148.59	8.83	6.32	143.34	149.25899	143.29	3410299
1730849700	139.76	0.08	0.06	140.07	140.395	139.32499	2108010
1730763300	139.68	0.59	0.42	140.16999	140.46	138.91999	1037584
1730500500	139.09	-0.24	-0.17	139.13999	140.135	138.02	1182362
1730414100	139.33	-2.06	-1.46	141.53	142.01	139.3	1594171
1730327700	141.38999	-0.48	-0.34	141.5	142.4749	139.93	1435737
1730241300	141.87	1.6	1.14	140.03	142.415	139.27	2044499
1730154900	140.27	-0.06	-0.04	140.19	140.62	139.35	1514339
1729895700	140.33	-1.35	-0.95	142.35	142.76	140.19	1237611
1729809300	141.68	0.25	0.18	142	142.47	140.78	1171919
1729722900	141.43	0.09	0.06	140.47	141.91	140.01	1061812
1729636500	141.34	0.25	0.18	140.47	141.63999	139.55	1305001
1729550100	141.09	-0.44	-0.31	141.68	141.91	140.34	833967
1729290900	141.53	-0.79	-0.56	142.34	142.49	141.18	1359668
1729204500	142.32	0.04	0.03	142.88	143.22	141.41999	1279815
1729118100	142.28	-0.02	-0.01	142	142.5	140.82	1170461
1729031700	142.3	-0.05	-0.04	142.35	144.16999	141.79	1499852
1728945300	142.35	3.46	2.49	139.35	142.72999	138.66	1430297
1728686100	138.88999	-0.4	-0.29	139.99	140.08	138.77	1497384