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	1.86	4.58919319023	40.53	44.74	40.2	17635563	42.314798	CS
4	-1.8	-4.0733197556	44.19	45.985	40.2	16059715	42.87205283	CS
12	-2.09	-4.69874100719	44.48	52.3	40.2	14830531	45.51148262	CS
26	-17.2	-28.8639033395	59.59	60.545	38.46	18860596	46.82858064	CS
52	-28.2	-39.949001275	70.59	79.215	38.46	16299078	55.99383605	CS
156	-24.74	-36.8538656338	67.13	93.6392	38.46	14195151	62.45690485	CS
260	-232.91	-84.6022520886	275.3	310.16	38.46	14385161	85.28865562	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
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	17116935
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	7987170
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	12813557
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
1775774100	45.98	0.13	0.28	45.805	46.08	44.905	12615712
1775687700	45.85	0.98	2.18	45.99	46.35	45.615	15344391
1775601300	44.87	-0.61	-1.34	45.09	45.46	44.56	10262010
1775514900	45.48	0.14	0.31	45.63	46.44	45.33	11008381
1775169300	45.34	0.71	1.59	43.99	45.42	43.675	12735665
1775082900	44.63	-0.6	-1.33	45.33	45.5	44	15242842
1774996500	45.23	0.56	1.25	44.74	45.47	44.28	10248918
1774910100	44.67	1.08	2.48	44	45.015	43.92	17766418
1774650900	43.59	-1.61	-3.56	44.75	44.79	43.55	17323590
1774564500	45.2	0.35	0.78	44.48	45.972	44.48	14527425
1774478100	44.85	0.64	1.45	45.08	45.96	44.2	14556574
1774391700	44.21	-1.28	-2.81	44.945	45.265	43.99	19327248
1774305300	45.49	1.48	3.36	44.72	45.74	44.01	20827380
1774046100	44.01	-0.18	-0.41	44.33	44.55	43.33	13885071
1773959700	44.19	-0.4	-0.90	44.195	44.84	43.8602	21957753
1773873300	44.59	-1.54	-3.34	45.68	46.0769	44.55	19592964