PayPal Holdings Inc【PYPL】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	1.595	3.59315161072	44.39	46.445	43.73	10102401	45.15023455	CS
4	4.69	11.35730718	41.295	46.445	40.87	16476496	43.42627846	CS
12	-4.325	-8.59670045717	50.31	52.3	40.2	15455737	44.94846387	CS
26	-11.675	-20.2480055498	57.66	57.862	38.46	19531884	45.46899176	CS
52	-28.365	-38.1506388702	74.35	79.5	38.46	16937573	54.73813001	CS
156	-23.655	-33.9675473866	69.64	93.6392	38.46	14265717	61.80407296	CS
260	-256.095	-84.7772113347	302.08	310.16	38.46	14554775	83.63683885	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
1783636500	45.32	0.79	1.77	43.87	45.38	43.82	9096760
1783550100	44.53	-1.12	-2.45	45.09	45.28	43.73	9600640
1783463700	45.65	0.56	1.24	45.43	46.065	45.32	10210996
1783377300	45.09	-0.38	-0.84	44.39	45.135	43.78	11501206
1783031700	45.47	1.4	3.18	44.405	45.49	44.405	14790843
1782945300	44.07	0.89	2.06	43.88	44.89	43.56	22970454
1782858900	43.18	-1.2	-2.70	44.57	44.57	42.26	14227613
1782772500	44.38	0.09	0.20	44.605	44.74	44.075	16665494
1782513300	44.29	1.91	4.51	42.28	44.38	42.21	33232789
1782426900	42.38	-0.1	-0.24	42.7	43	42.325	10361942
1782340500	42.48	0.78	1.87	41.68	43.38	41.68	15469044
1782254100	41.7	-0.64	-1.51	42.015	42.47	41.65	14663945
1782167700	42.34	-0.17	-0.40	42.74	43.33	42.075	13178653
1781822100	42.51	0.43	1.02	42.2	42.8155	41.65	27178237
1781735700	42.08	-1.57	-3.60	43.59	44.74	42.05	19065214
1781649300	43.65	1.16	2.73	42.67	43.95	42.58	19501164
1781562900	42.49	0.96	2.31	42.358	43.34	42.1	22552906
1781303700	41.53	0.29	0.70	41.295	41.59	40.87	12309032
1781217300	41.24	0.54	1.33	40.53	41.26	40.2	14749497
1781130900	40.7	-0.76	-1.83	41	41.465	40.51	14644519
1781044500	41.46	0.2	0.48	41.14	42.26	41.07	17581006
1780958100	41.26	-0.03	-0.07	41.26	41.42	40.655	17875721
1780698900	41.29	-1.46	-3.42	41.89	42.401	41.07	23864606
1780612500	42.75	0.14	0.33	43.42	43.73	42.75	11244729
1780526100	42.61	-1.92	-4.31	44.34	44.5	42.315	19207889
1780439700	44.53	-0.66	-1.46	44.615	45.14	44.39	11449746
1780353300	45.19	0.44	0.98	44.53	45.985	44.2	16221653
1780094100	44.75	0.29	0.65	44.54	45.2	44.425	18836698
1780007700	44.46	0.7	1.60	43.68	44.58	43.32	17115872
1779921300	43.76	-0.4	-0.91	44.48	44.73	43.63	14160608
1779834900	44.16	-0.07	-0.16	44.2	44.44	43.865	13155645
1779489300	44.23	-0.07	-0.16	44.3	44.71	43.99	10672337
1779402900	44.3	-0.08	-0.17	44.19	44.69	43.83	10924676
1779316500	44.375	0.55	1.24	43.595	44.41	42.93	10989684
1779230100	43.83	-0.56	-1.25	44.38	45.02	43.81	13709055
1779143700	44.385	-0.03	-0.06	44.225	45.235	44.2201	9460749
1778884500	44.41	-0.63	-1.40	44.84	45.23	44.38	16480220
1778798100	45.04	-0.19	-0.42	45.34	45.79	44.62	9711327
1778711700	45.23	-0.21	-0.46	44.96	45.74	44.585	15922859
1778625300	45.44	0.37	0.82	44.94	45.7	44.35	25490078
1778538900	45.07	-0.3	-0.66	45.21	45.52	45.03	18976537
1778279700	45.37	-0.85	-1.84	45.62	46.37	45.33	14063876
1778193300	46.22	-0.05	-0.11	46.43	47.145	46.15	14071169
1778106900	46.27	-0.22	-0.47	46.68	47.46	45.755	19810224
1778020500	46.49	-3.9	-7.74	45.37	46.715	44.51	39058436
1777934100	50.39	-0.05	-0.10	50.54	51.06	50.22	13621100
1777674900	50.44	0.3	0.60	50.57	50.91	50.285	8765017
1777588500	50.14	-0.8	-1.57	49.84	50.455	49.42	12516036
1777502100	50.94	1.3	2.62	49.41	51.87	49.22	18525983
1777415700	49.64	-0.13	-0.26	49.77	50.48	49.455	9761120
1777329300	49.77	-0.71	-1.41	50.3776	50.56	49.397	7991310
1777070100	50.48	0.73	1.47	49.8	50.59	49.56	8253560
1776983700	49.75	-1.47	-2.87	50.745	50.88	49.17	11581867
1776897300	51.22	0.34	0.67	51.075	51.46	50.78	8550284
1776810900	50.88	-0.58	-1.13	52.01	52.3	50.76	13548793
1776724500	51.46	0.65	1.28	50.68	51.51	50.44	13083623
1776465300	50.81	1	2.01	50.31	51.2	49.773	18751973
1776378900	49.81	0.24	0.48	48.39	49.95	48.35	13405010
1776292500	49.57	1.6	3.34	48.515	49.755	47.9	12960020
1776206100	47.97	0.46	0.97	47.945	48.334096	47.7	11039341
1776119700	47.51	2.27	5.02	45.11	47.875	45.06	15157161
1775860500	45.24	-0.74	-1.61	45.97	46.18	44.98	12855064