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	-1.01	-1.01650563607	99.36	103.3	97.06	3273986	99.68385186	CS
4	4.44	4.72793099776	93.91	103.3	92.76	3058212	98.71757321	CS
12	5.28	5.67314924251	93.07	103.3	85.45	3297050	93.87603554	CS
26	-18.01	-15.4778274321	116.36	116.665	85.45	3673724	97.39702364	CS
52	-54.17	-35.5166535536	152.52	152.84	85.45	3275869	111.3349489	CS
156	-14.55	-12.8875110717	112.9	161.24	85.45	2330303	121.42638617	CS
260	-4.64	-4.5052917759	102.99	161.24	85.45	2096315	120.29818409	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
1781822100	98.24	0.66	0.68	97.89	98.79	95.96	7101255
1781735700	97.58	-2.7	-2.69	99.02	100.845	97.06	3603697
1781649300	100.28	-0.62	-0.61	101.16	102.6233	99.17	3386782
1781562900	100.9	0.27	0.27	102.9	103.3	100.25	3591696
1781303700	100.63	1.36	1.37	99.27	100.99	98.105	2639602
1781217300	99.27	-1.83	-1.81	99.36	100.94	98.69	3148151
1781130900	101.1	0.82	0.82	100.28	101.765	98.9075	2679275
1781044500	100.28	1.36	1.37	97.96	100.54	97.26	3369378
1780958100	98.92	-1.61	-1.60	99.46	100.48	98.57	3613794
1780698900	100.53	1.05	1.06	99.66	101.33	99.66	2410528
1780612500	99.48	1.03	1.05	99.94	102.03	99.205	2237847
1780526100	98.45	-2.34	-2.32	100	100.18	97.63	2446254
1780439700	100.79	-1.65	-1.61	99.92	101.22	98.63	2513056
1780353300	102.44	5.46	5.63	97.92	102.92	97.7883	4136095
1780094100	96.98	1.47	1.54	95.51	98.01	95.19	5720144
1780007700	95.51	1.09	1.15	94.43	95.96	93.63	2270982
1779921300	94.425	-0.38	-0.40	94.74	96.155	94.08	2474919
1779834900	94.8	-2.2	-2.27	96.715	96.84	94.09	2954726
1779489300	97	2.75	2.92	94.25	97.205	94.25	2593383
1779402900	94.25	-0.67	-0.71	93.91	94.92	92.76	2315620
1779316500	94.92	0.44	0.47	93.43	95	91.665	2754157
1779230100	94.48	-0.01	-0.01	95.26	97.12	94.39	3274464
1779143700	94.49	2.95	3.22	91.38	94.73	90.76	3033953
1778884500	91.54	2.71	3.05	90.19	91.965	90.03	2920595
1778798100	88.83	-1.09	-1.21	89.97	90.91	88.65	2857802
1778711700	89.92	-3.79	-4.04	91.49	91.81	87.43	5243982
1778625300	93.71	-0.17	-0.18	94.71	95.2	92.81	3558587
1778538900	93.88	-0.05	-0.05	93.09	94.37	92.4517	3405033
1778279700	93.93	-0.33	-0.35	93.69	94.67	92	2447019
1778193300	94.26	2.88	3.15	91.01	95.055	91	3965102
1778106900	91.38	-1.47	-1.58	91.64	91.985	90.54	4140576
1778020500	92.85	0.37	0.40	92.55	93.1	90.89	2815100
1777934100	92.48	-0.54	-0.58	93.05	94.4	92.02	2388781
1777674900	93.02	0.39	0.42	93.73	94.55	91.675	2198892
1777588500	92.63	-1.42	-1.51	92.92	93.78	91.82	3130990
1777502100	94.05	3.06	3.36	93.14	94.105	90.645	3691502
1777415700	90.99	1.06	1.18	91.37	92.29	90.165	3006914
1777329300	89.93	0.11	0.12	89.8	91.11	89.535	3032838
1777070100	89.82	-1.13	-1.24	90.43	90.9299	89.19	3081713
1776983700	90.95	-2.48	-2.65	92.41	92.62	89.41	2545548
1776897300	93.43	-0.25	-0.27	93.38	94.31	92.54	3066725
1776810900	93.68	0.59	0.63	93.08	95.4	92.62	3295280
1776724500	93.09	1.13	1.23	91.96	93.34	91.59	3596479
1776465300	91.96	-0.17	-0.18	93.075	93.3	91.175	3216022
1776378900	92.13	1.87	2.07	91.13	92.76	91.17	3740770
1776292500	90.26	1.41	1.59	89.39	91.06	88.75	3077756
1776206100	88.85	-0.47	-0.53	89.32	90.2	88.6227	2883077
1776119700	89.32	3.75	4.38	85.69	89.47	85.69	4437235
1775860500	85.57	-2.29	-2.61	87.8	88	85.45	3651379
1775774100	87.86	-2.03	-2.26	89.13	89.21	86.84	3478939
1775687700	89.89	-1.72	-1.88	91.72	92.97	89.651	3188081
1775601300	91.61	-0.24	-0.26	91.64	92.87	90.82	3038728
1775514900	91.85	0.15	0.16	91.37	92.185	90.565	2573468
1775169300	91.7	0.79	0.87	90.985	92.29	89.675	4514811
1775082900	90.91	-1.21	-1.31	91.8	92.185	89.69	5954154
1774996500	92.12	-1	-1.07	94.03	94.5	91.95	3207877
1774910100	93.12	1.44	1.57	91.66	93.64	91.56	3749982
1774650900	91.68	-1.91	-2.04	93.25	93.25	90.54	3566507
1774564500	93.59	0.23	0.25	93.07	96.24	93.02	5343298
1774478100	93.36	2.75	3.03	95.21	95.29	89.01	7853862
1774391700	90.61	-2.89	-3.09	92.86	92.89	89.98	5134697
1774305300	93.5	0.95	1.03	93.3	94.66	92.79	4918564