SS and C Technologies Holdings Inc【SSNC】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	-1.89	-2.76923076923	68.25	68.9	66.36	2188727	67.85932827	CS
4	0.315	0.476947535771	66.045	70.47	64.95	2513111	67.83015841	CS
12	-2.77	-4.0069434399	69.13	72.89	64.51	2539800	68.2728734	CS
26	-19.87	-23.0430244694	86.23	89.93	64.51	2349452	72.37764828	CS
52	-13.81	-17.2258949732	80.17	91.07	64.51	1788395	76.88948393	CS
156	6.75	11.3236034222	59.61	91.07	46.61	1371431	72.30655414	CS
260	-6.56	-8.99616017553	72.92	91.07	45.25	1349043	68.91617204	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
1781649300	68.18	0.76	1.13	67.81	68.24	67.05	1755461
1781562900	67.42	-0.26	-0.38	67.82	68.8225	66.955	1938105
1781303700	67.68	-0.06	-0.09	67.8	68.35	66.58	2446322
1781217300	67.74	-0.51	-0.75	67.59	68.235	67	2253835
1781130900	68.25	-0.44	-0.64	68.25	68.9	67.48	2549912
1781044500	68.69	0.49	0.72	67.38	69.39	66.9	2233977
1780958100	68.2	-1.71	-2.45	69.47	69.55	68.055	2332950
1780698900	69.91	0.51	0.73	69.4	70.23	69.4	2960878
1780612500	69.4	1.43	2.10	69.12	70.47	68.44	2921470
1780526100	67.97	-0.25	-0.37	68.19	68.19	66.97	2670171
1780439700	68.22	-0.86	-1.24	68.16	68.43	67.475	2752945
1780353300	69.08	1.56	2.31	67.25	69.64	67	2635494
1780094100	67.52	1.41	2.13	66.11	67.7299	65.78	3944830
1780007700	66.11	0.37	0.56	65.4	66.55	65.15	2936238
1779921300	65.739999	-1	-1.50	66.62	67.25	65.34	2159835
1779834900	66.739999	-0.3	-0.45	66.28	67.019999	65.69	1988546
1779489300	67.04	0.09	0.13	66.769999	67.61	66.51	1951287
1779402900	66.95	-0.25	-0.37	69.19	69.19	66.28	2956195
1779316500	67.2	0.95	1.43	66.045	67.28	64.95	2360658
1779230100	66.25	-0.97	-1.44	67.28	68.51	65.879999	2535969
1779143700	67.22	2.64	4.09	64.91	67.69	64.6564	2657072
1778884500	64.58	-0.29	-0.45	65.43	65.959999	64.519999	3329910
1778798100	64.87	0.1	0.15	64.959999	65.769999	64.51	2784792
1778711700	64.769999	-1.94	-2.91	66.269999	67.195	64.599999	2424901
1778625300	66.709999	-0.33	-0.49	67.53	68.025	66.075	2152854
1778538900	67.04	-1.72	-2.50	68.76	68.76	66.629999	2707130
1778279700	68.76	-1.34	-1.91	70	70.245	68.25	2280910
1778193300	70.1	0.58	0.83	69.96	71.06	69.55	2346469
1778106900	69.52	0.24	0.35	69.45	69.94	68.56	2220449
1778020500	69.28	0.05	0.07	68.9	69.75	67.7	2231236
1777934100	69.23	-0.06	-0.09	68.76	70.15	68.76	1484981
1777674900	69.29	-0.01	-0.01	70.19	70.82	69.12	1943503
1777588500	69.3	-0.19	-0.27	68.83	69.4	68.1926	4001114
1777502100	69.49	0.39	0.56	68.95	69.645	68.37	1993882
1777415700	69.1	0.47	0.68	68.81	69.585	68.04	2804608
1777329300	68.63	1.34	1.99	67.87	69.08	67.67	2449743
1777070100	67.29	-2.77	-3.95	68.82	68.84	65.9	3785250
1776983700	70.06	-0.62	-0.88	70.46	71.03	68.73	3316201
1776897300	70.68	-0.78	-1.09	71.79	72.18	70.245	2519882
1776810900	71.46	0.16	0.22	71.31	72.54	70.88	2735649
1776724500	71.3	-0.81	-1.12	71.75	72.54	70.82	2006110
1776465300	72.11	0.81	1.14	72.37	72.89	71.81	2350050
1776378900	71.3	-0.16	-0.22	72.08	72.55	70.745	3604954
1776292500	71.46	1.46	2.09	70.34	72.17	70.07	2514756
1776206100	70	0.81	1.17	69.44	70.77	69.435	1853078
1776119700	69.19	1.93	2.87	66.97	69.26	66.599999	2813691
1775860500	67.26	-0.96	-1.41	67.96	67.96	66.474999	2909031
1775774100	68.22	-2.13	-3.03	69.75	69.95	67.74	2908676
1775687700	70.35	1.48	2.15	69.99	71.08	69.485	2796198
1775601300	68.87	0.21	0.31	68.4	69.38	67.925	2535128
1775514900	68.66	0.33	0.48	68.38	69.07	67.8685	1816532
1775169300	68.33	0.68	1.01	67.03	68.635	66.23	2036975
1775082900	67.65	0.08	0.12	67.93	68.07	65.995	2512838
1774996500	67.57	0.92	1.38	66.879999	68.2	66.69	1810811
1774910100	66.65	1.23	1.88	66	67.17	65.61	2491526
1774650900	65.42	-1.74	-2.59	66.79	68.075	65.05	2537219
1774564500	67.16	-0.28	-0.42	67.05	69	67.01	2707464
1774478100	67.44	-0.26	-0.38	69.13	69.54	67	2647764
1774391700	67.7	-3.57	-5.01	70.45	71.07	66.68	5282470
1774305300	71.27	-0.11	-0.15	72.01	72.48	71.09	3165030
1774046100	71.38	-0.48	-0.67	72.25	72.25	70.325	5484855
1773959700	71.86	0.34	0.48	71.21	72.9	70.78	3262819
1773873300	71.52	-1.1	-1.51	71.94	72.9	71.42	2577051
1773786900	72.62	1.03	1.44	72.775	73.56	71.83	2326774