Paylocity Holding Corporation【PCTY】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	-6.94	-6.436056756	107.83	108.43	98.314	998963	101.06299514	CS
4	-9.28	-8.4233457384	110.17	123.365	98.314	752226	109.30101428	CS
12	-9.2	-8.35679898265	110.09	123.365	93.27	803627	106.42392823	CS
26	-52.36	-34.1663947798	153.25	154.72	93.27	794774	114.34046249	CS
52	-75.85	-42.916148014	176.74	197.78	93.27	686683	135.17285803	CS
156	-77.84	-43.5517260673	178.73	230.52	93.27	537964	157.80726536	CS
260	-85.91	-45.9903640257	186.8	314.495	93.27	466327	174.72575864	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782254100	100.89	1.38	1.39	101.54	103.3	99.94	840023
1782167700	99.51	-1.55	-1.53	99.93	101.63	98.314	1156816
1781822100	101.06	0.55	0.55	99.92	101.38	98.64	1310274
1781735700	100.51	-3.8	-3.64	102.8	104.16	99.7	832486
1781649300	104.31	-2.62	-2.45	107.83	108.43	103.715	696277
1781562900	106.93	-1.91	-1.75	108.31	109.36	106.02	886675
1781303700	108.84	0.61	0.56	108.12	109.31	105.77	1327803
1781217300	108.23	-3.41	-3.05	109.75	111.32	106.43	628688
1781130900	111.64	-1.5	-1.33	112.05	113.76	110.715	540117
1781044500	113.14	1.07	0.95	109.73	114.16	109.73	503843
1780958100	112.07	-1.39	-1.23	111.67	113.47	110.23	450506
1780698900	113.46	0.8	0.71	114.17	115.68	112.0001	646112
1780612500	112.66	-0.16	-0.14	116.35	117.8899	112.57	402401
1780526100	112.82	-5.02	-4.26	116.85	116.85	111.7	466700
1780439700	117.84	-4.65	-3.80	117.72	118.39	113.31	623370
1780353300	122.49	7.56	6.58	117.06	123.365	115.5	1171334
1780094100	114.93	4.05	3.65	111	117.04	110.31	846451
1780007700	110.88	1.95	1.79	109.77	112.22	108.68	423597
1779921300	108.93	-0.71	-0.65	108.94	111.78	107.9	693665
1779834900	109.64	-3.38	-2.99	110.17	112.79	109	685276
1779489300	113.02	1.3	1.16	112.04	114.61	111.315	436783
1779402900	111.72	-1.04	-0.92	112.4	112.8399	109.08	543969
1779316500	112.76	-0.46	-0.41	111.08	113.52	106.66	659026
1779230100	113.22	0.25	0.22	115.18	118.3	113.065	886281
1779143700	112.97	5.85	5.46	107.1	113.55	106.55	936159
1778884500	107.12	3.19	3.07	105.4	110.465	105.4	677181
1778798100	103.93	-0.3	-0.29	104.21	106.83	102.75	771569
1778711700	104.23	-3.12	-2.91	105.9	107.4175	102.1901	948472
1778625300	107.35	-2.53	-2.30	110.19	111.22	106.63	979330
1778538900	109.88	-1.1	-0.99	109.93	111.29	108.35	1023562
1778279700	110.98	1.86	1.70	114.95	114.95	106.82	1851967
1778193300	109.12	6.59	6.43	104.36	111.07	104.36	1610498
1778106900	102.53	-5.15	-4.78	105.77	107.34	102.21	800333
1778020500	107.68	-1.35	-1.24	108.18	109.275	105.87	507061
1777934100	109.03	-0.57	-0.52	109.02	111.76	106.78	759012
1777674900	109.6	4.11	3.90	107.59	110.305	105.84	668560
1777588500	105.49	-2.45	-2.27	105.92	107.015	104.53	606223
1777502100	107.94	5.67	5.54	102.23	108.03	101.75	861738
1777415700	102.27	0.89	0.88	101.72	105.05	101.37	958253
1777329300	101.38	-0.81	-0.79	102.685	104.67	101.18	744946
1777070100	102.19	2.11	2.11	99.44	103.05	99.17	782020
1776983700	100.08	-4.05	-3.89	102.44	103.93	97.84	485917
1776897300	104.13	0.53	0.51	103.73	105.465	101.45	709567
1776810900	103.6	0.46	0.45	102.97	106.19	102.42	442710
1776724500	103.14	2.36	2.34	101.01	103.505	101.01	618608
1776465300	100.78	0.12	0.12	101.21	102.1	99.89	706524
1776378900	100.66	0.14	0.14	102.19	103.37	99.53	690909
1776292500	100.52	2.6	2.66	99.18	101.97	97.2503	725162
1776206100	97.92	-1.57	-1.58	99.99	101.22	97.33	675144
1776119700	99.49	4.39	4.62	95.1	100.09	95.08	707055
1775860500	95.1	-0.08	-0.08	94.55	95.56	93.295	1102775
1775774100	95.18	-7.24	-7.07	102	102	93.27	1736128
1775687700	102.42	-3.87	-3.64	107.54	109.135	102.23	1166958
1775601300	106.29	-0.51	-0.48	107.79	108.93	105.24	788396
1775514900	106.8	0.66	0.62	105.86	108.2766	104.25	798131
1775169300	106.14	0.96	0.91	105.22	108.69	103.36	1110623
1775082900	105.18	-2.86	-2.65	108.26	109.09	103.55	775724
1774996500	108.04	-0.59	-0.54	110.09	110.695	107.46	267601
1774910100	108.63	3.24	3.07	106.18	109.55	106	780010
1774650900	105.39	-5.64	-5.08	109.67	109.835	105.22	722386
1774564500	111.03	1.43	1.30	109.08	113.165	108.8	598881
1774478100	109.6	1.29	1.19	110.19	113.67	107.61	595392
1774391700	108.31	-6.78	-5.89	113.44	113.585	107.8	842626