Shift4 Payments Inc【FOUR】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	-5.79	-13.2071167883	43.84	45.7	38.01	1573076	42.25348887	CS
4	-8.17	-17.6763305928	46.22	46.69	38.01	1452767	42.11502334	CS
12	-5.97	-13.5620172649	44.02	55.4599	38.01	1835416	44.58950924	CS
26	-31.22	-45.0700158799	69.27	71.57	38.01	2042026	52.33486327	CS
52	-56.1	-59.5857673925	94.15	108.5	38.01	1975855	67.04320356	CS
156	-27.43	-41.8906536347	65.48	126.64	38.01	1651350	74.42614003	CS
260	-56.95	-59.9473684211	95	126.64	29.39	1479339	69.51574555	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
1780612800	39.29	-0.93	-2.31	41	41.47	38.86	1819850
1780526400	40.22	-3.07	-7.09	42.71	42.71	40	1808675
1780440000	43.29	-1.92	-4.25	44.75	45	43.11	1324401
1780353600	45.21	0.65	1.46	44.54	45.7	43.4	1508714
1780094400	44.56	0.73	1.67	43.84	44.72	43.51	1403739
1780008000	43.83	0.88	2.05	42.51	44.94	42.2714	1055408
1779921600	42.95	0.16	0.37	43.15	44.4	42.74	933974
1779835200	42.79	-0.45	-1.04	43.12	43.5	42.3	724473
1779489600	43.24	-0.29	-0.67	43.16	45.005	43	1004034
1779403200	43.53	1.33	3.15	41.51	43.57	40.805	1225509
1779316800	42.2	1.21	2.95	41	42.605	39.91	1517797
1779230400	40.99	-1.51	-3.55	42.89	43.5	40.77	1486356
1779144000	42.5	0.48	1.14	41.75	43.94	41.5	1427818
1778884800	42.02	0	0.00	41.84	43.16	41.36	1090886
1778798400	42.02	1.15	2.81	41.15	42.6199	40.495	1332341
1778712000	40.87	0.09	0.22	41.81	41.98	39.92	2138340
1778625600	40.78	-0.69	-1.66	41.69	41.69	39.6062	1965496
1778539200	41.47	-1.11	-2.61	41.99	42.7503	39.85	2076151
1778280000	42.58	-4.27	-9.11	46.22	46.69	42.41	1758609
1778193600	46.85	3.97	9.26	48.69	50.62	45.38	2888480
1778107200	42.88	1.91	4.66	41.65	43.35	40.8501	2743931
1778020800	40.97	-3.02	-6.87	42.71	42.71	40.4	3267919
1777934400	43.99	-1.22	-2.70	45	45.125	43.51	2035898
1777675200	45.21	0.93	2.10	44.77	46.43	44.77	1299389
1777588800	44.28	-0.81	-1.80	45.45	45.45	43.91	1396996
1777502400	45.09	-1.14	-2.47	45.37	45.615	44.08	1643446
1777416000	46.23	1.23	2.73	45.12	47.5	44.66	1374669
1777329600	45	-0.29	-0.64	44.61	46.2099	44.52	1165417
1777070400	45.29	-0.96	-2.08	46.42	46.565	43.8	1678212
1776984000	46.25	-4.97	-9.70	50.15	51.1522	45.2101	2380804
1776897600	51.22	2.61	5.37	49.29	51.65	48.02	1782017
1776811200	48.61	-0.71	-1.44	48.83	49.795	47.77	1014295
1776724800	49.32	-0.34	-0.68	49.33	50.4899	49.17	1575576
1776465600	49.66	1.21	2.50	48.89	50.74	48.875	1294155
1776379200	48.45	0.44	0.92	48	49.08	47.96	1128999
1776292800	48.01	1.23	2.63	46.47	48.36	46.3	1296224
1776206400	46.78	1.31	2.88	46.15	47.485	45.8951	1187520
1776120000	45.47	1.29	2.92	43.43	46.42	42.9001	1220116
1775860800	44.18	1.95	4.62	42.21	44.48	41.91	1920452
1775774400	42.23	0.08	0.19	41.75	43.07	39.905	1746512
1775688000	42.15	1.88	4.67	42.5	44.235	41.82	1985591
1775601600	40.27	-1.97	-4.66	42.06	42.24	40.19	1712392
1775515200	42.24	-0.52	-1.22	42.78	43.55	42.05	1005274
1775169600	42.76	0.15	0.35	42.17	43.885	41.79	1088844
1775083200	42.61	-1.12	-2.56	44.07	44.25	41.82	2194530
1774996800	43.73	0.11	0.25	43.64	45.03	42.88	2673308
1774910400	43.62	-0.86	-1.93	44.49	44.93	42.07	1881163
1774651200	44.48	-3.93	-8.12	47.99	48.15	43.54	3223437
1774564800	48.41	-0.45	-0.92	47.8	49.7	47.536	2619597
1774478400	48.86	-3.64	-6.93	52.95	54.55	48.168	2726883
1774392000	52.5	8.47	19.24	43.79	55.4599	43.44	7139370
1774305600	44.03	2.86	6.95	42.51	44.8	41.3301	2802861
1774046400	41.17	-0.78	-1.86	41.51	42.2	40.6	2786667
1773960000	41.95	-2.03	-4.62	43.67	44.5699	41.65	2490114
1773873600	43.98	-1.09	-2.42	44.2	45.335	43.93	1415960
1773787200	45.07	0.47	1.05	45.27	46.4	44.925	1865287
1773700800	44.6	1.27	2.93	43.82	44.68	43.6	1523210
1773441600	43.33	-0.58	-1.32	44.02	44.69	43.01	1676063
1773355200	43.91	-3.32	-7.03	47	47.7	43.855	2005034
1773268800	47.23	0.35	0.75	47.38	47.5	45.76	1876491
1773182400	46.88	-0.36	-0.76	46.66	47.295	44.68	1515489
1773096000	47.24	-0.63	-1.32	46.75	47.645	45.58	1370714
1772840400	47.87	-1.13	-2.31	48.46	48.46	46.95	1919885
1772754000	49	1.54	3.24	47.06	49.1	47	3481785