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	1.46	2.70320311054	54.01	60.19	54.01	875850	57.45920071	CS
4	-0.86	-1.52671755725	56.33	60.19	49.04	592203	54.5690762	CS
12	-5.19	-8.55588526212	60.66	62.57	49.04	602039	55.79219478	CS
26	-27.54	-33.1767256957	83.01	96.54	49.04	667582	66.58785067	CS
52	-89.21	-61.6602156483	144.68	145.64	49.04	559446	83.37976012	CS
156	-105.81	-65.6063988095	161.28	218.74	49.04	325627	121.05179351	CS
260	-38.72	-41.1083979191	94.19	218.74	49.04	259046	123.61068465	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	497055
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	390678
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	380429
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	412919
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	667121
1774564500	55.1	0.1	0.18	54.85	56.64	54.81	782435
1774478100	55	-1.3	-2.31	57.26	58.1899	54.2	534715
1774391700	56.3	-2.11	-3.61	57.63	58.23	55.76	478813
1774305300	58.41	0.46	0.79	58.25	59.73	58	769725
1774046100	57.95	-0.02	-0.03	57.97	59.13	56.76	751943
1773959700	57.97	-2.08	-3.46	59.92	62.06	57.39	808302
1773873300	60.05	-0.38	-0.63	59.58	60.425	59.47	429437
1773786900	60.43	0.98	1.65	59.45	62.57	59.45	460697
1773700500	59.45	-1.1	-1.82	61.13	61.13	59.13	602999
1773441300	60.55	-0.16	-0.26	60.66	61.54	59.48	571133
1773354900	60.705	-2.26	-3.58	62.685	64.34	60.02	637602
1773268500	62.96	1.83	2.99	61.39	63.135	60.345	603832
1773182100	61.13	-1.04	-1.67	62.02	62.7	59.37	542284
1773095700	62.17	-1.55	-2.43	62.73	63	60.7	632833
1772840100	63.72	-0.33	-0.52	63.44	63.74	61.9	493668