SPS Commerce Inc【SPSC】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	2.59	4.87575301205	53.12	61.56	51.26	1583694	54.53884171	CS
4	2.41	4.52157598499	53.3	61.56	51.26	836605	55.44214536	CS
12	0.1	0.179823772703	55.61	61.56	49.04	641366	55.13555182	CS
26	-36.15	-39.3533638145	91.86	96.54	49.04	701629	62.76139128	CS
52	-81.06	-59.2673831981	136.77	143.56	49.04	594592	79.54778813	CS
156	-126.1	-69.3581211155	181.81	218.74	49.04	338703	116.80025644	CS
260	-46.76	-45.6328681565	102.47	218.74	49.04	267909	121.04277489	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
1782426900	55.71	0.17	0.31	54.64	55.82	53.98	473821
1782340500	55.54	0.76	1.39	54.78	56.57	54.15	861631
1782254100	54.78	-0.08	-0.15	56.45	61.56	53.4	2524554
1782167700	54.86	1.73	3.26	52.33	55	51.915	1550665
1781822100	53.13	0.29	0.55	53.12	53.555	51.26	1397925
1781735700	52.84	-2.14	-3.89	54.98	55.4	52.37	489713
1781649300	54.98	-0.22	-0.40	55.34	56.67	54.5	403312
1781562900	55.2	-0.04	-0.07	55.24	56.53	54.995	516872
1781303700	55.24	0.32	0.58	55.34	55.5	53.7	350184
1781217300	54.92	-0.76	-1.36	54.37	55.55	53.3725	522221
1781130900	55.68	0.65	1.18	54.39	56.565	53.6	501333
1781044500	55.03	-0.18	-0.33	54.53	56.1699	54.04	759975
1780958100	55.21	-0.26	-0.47	54.97	55.35	54	546594
1780698900	55.47	-0.63	-1.12	56.7	57.24	54.77	634246
1780612500	56.1	0.55	0.99	57.22	58.1	55.8	595582
1780526100	55.55	-2.25	-3.89	56.66	56.66	54.705	724399
1780439700	57.8	-1.84	-3.09	57.77	58.445	56.544	1017976
1780353300	59.64	2.89	5.09	58.49	60.19	56.65	1139550
1780094100	56.75	3.23	6.04	54.01	56.93	54.01	901743
1780007700	53.52	0.5	0.94	53.3	54.46	52.55	457016
1779921300	53.02	-0.53	-0.99	53.07	54.53	52.815	468907
1779834900	53.55	-0.17	-0.32	52.85	54.132	52.34	496580
1779489300	53.72	0.24	0.45	53.04	54.75	53.04	517269
1779402900	53.48	-0.26	-0.48	52.76	53.775	51.6	387557
1779316500	53.74	1.24	2.36	51.73	53.8899	50.39	418714
1779230100	52.5	-0.54	-1.02	53.86	55	51.9	385661
1779143700	53.04	1.87	3.65	50.98	54.1	50.82	460100
1778884500	51.17	1.21	2.42	50.65	52.08	50.65	475529
1778798100	49.96	0.05	0.10	50.53	51.175	49.38	398278
1778711700	49.91	-2.07	-3.98	51.23	51.23	49.04	538016
1778625300	51.98	-0.8	-1.52	53.15	53.82	51.375	693929
1778538900	52.78	-3.69	-6.53	55.99	56.235	52.69	748297
1778279700	56.47	-0.69	-1.21	56.33	56.5299	54.69	433878
1778193300	57.16	1.29	2.31	57.03	58.93	56.0201	730091
1778106900	55.87	-2.53	-4.33	57.8	57.91	55.07	423723
1778020500	58.4	-0.14	-0.24	58.33	59	57.04	537381
1777934100	58.54	-0.38	-0.64	58.72	59.83	56.99	724512
1777674900	58.92	2.8	4.99	59.6	59.6	57.23	941727
1777588500	56.12	0.94	1.70	55.76	56.72	53.6	719037
1777502100	55.18	-0.11	-0.20	55	55.6	54.01	491134
1777415700	55.29	0.41	0.75	56.25	57.74	55.07	477112
1777329300	54.88	0.23	0.42	54.6	56.055	54.18	379205
1777070100	54.65	1.33	2.49	53.45	54.7	52.97	377330
1776983700	53.32	-4.59	-7.93	56.975	56.975	52.4	609598
1776897300	57.91	0.55	0.96	57.8	58.82	57.265	293541
1776810900	57.36	-0.81	-1.39	58.47	59.31	57.19	394524
1776724500	58.17	0.55	0.95	57.58	58.71	57.25	367050
1776465300	57.62	1.07	1.89	57.65	58.6	57.25	499312
1776378900	56.55	1.19	2.15	54.73	56.64	54.61	482923
1776292500	55.36	2.81	5.35	53.45	55.54	53	415261
1776206100	52.55	-0.48	-0.91	52.985	54.695	52.37	738081
1776119700	53.03	1.58	3.07	51.75	53.4299	51.03	809527
1775860500	51.45	-0.84	-1.61	52.11	52.22	50.55	633545
1775774100	52.29	-3.27	-5.89	55.02	55.02	51.66	633269
1775687700	55.56	-2.92	-4.99	59.86	59.86	55.47	656540
1775601300	58.48	0.32	0.55	57.92	59.18	57.41	679578
1775514900	58.16	2.08	3.71	56.08	58.32	55.01	578956
1775169300	56.08	-0.15	-0.27	55.61	56.84	54.43	646708
1775082900	56.23	0.56	1.01	55.69	56.615	53.87	828782
1774996500	55.67	0.59	1.07	55.87	57.38	54.83	540241
1774910100	55.08	0.59	1.08	55.12	56.48	54.28	1201487
1774650900	54.49	-0.61	-1.11	54.51	54.84	53.05	674823
1774564500	55.1	0.1	0.18	54.85	56.64	54.81	782823