
Paycom Software Inc (PAYC)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 8.68 | 4.12214465498 | 210.57 | 220.6 | 209.03 | 573487 | 215.57461335 | CS |
4 | 5.37 | 2.51075369366 | 213.88 | 220.6 | 199.105 | 619891 | 209.15656792 | CS |
12 | -12 | -5.18918918919 | 231.25 | 242.74 | 197.12 | 559526 | 213.23886787 | CS |
26 | 55.3 | 33.7297956694 | 163.95 | 242.74 | 153.08 | 621894 | 195.51510992 | CS |
52 | 35.2 | 19.1252377071 | 184.05 | 242.74 | 139.5 | 721817 | 179.74727106 | CS |
156 | -108.49 | -33.1024592665 | 327.74 | 402.7799 | 139.5 | 625616 | 233.85020334 | CS |
260 | -80.75 | -26.9166666667 | 300 | 558.97 | 139.5 | 583592 | 269.79942287 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 219.19 | 6.13 | 2.88 | 214.25 | 220.6 | 211.1 | 813575 |
1740181200 | 213.06 | -1.34 | -0.63 | 215 | 215 | 209.48 | 597498 |
1740094800 | 214.4 | -1.77 | -0.82 | 215.05 | 215.49 | 210.2 | 324378 |
1740008400 | 216.17 | 2.6 | 1.22 | 212.5 | 216.22 | 209.03 | 469882 |
1739922000 | 213.57 | 4.35 | 2.08 | 210.57 | 214.38 | 209.41 | 666100 |
1739576400 | 209.22 | -2.76 | -1.30 | 213.27 | 213.27 | 207.53 | 900247 |
1739490000 | 211.98 | 4.93 | 2.38 | 215 | 217.49 | 200 | 1259291 |
1739403600 | 207.05 | 3.68 | 1.81 | 200.52 | 207.82 | 199.16 | 1238288 |
1739317200 | 203.37 | -1.39 | -0.68 | 202.88 | 207.5675 | 202.17 | 758212 |
1739230800 | 204.76 | 4.98 | 2.49 | 202.62 | 205.045 | 200.4 | 527657 |
1738971600 | 199.78 | -5.22 | -2.55 | 207.5 | 208.015 | 199.105 | 371236 |
1738885200 | 205 | -1.14 | -0.55 | 207.54 | 207.75 | 203.82 | 438301 |
1738798800 | 206.14 | 0.89 | 0.43 | 203.89 | 206.24 | 199.475 | 587494 |
1738712400 | 205.25 | 0.01 | 0.00 | 205.69 | 206.01 | 202.865 | 469565 |
1738626000 | 205.24 | -2.32 | -1.12 | 204.95 | 206.6 | 200.625 | 652539 |
1738366800 | 207.56 | 2.3 | 1.12 | 207.06 | 211.71 | 205.26 | 524274 |
1738280400 | 205.26 | -1.21 | -0.59 | 206.77 | 209.27 | 203.9 | 323240 |
1738194000 | 206.47 | -7.28 | -3.41 | 213.03 | 213.47 | 206.11 | 482435 |
1738107600 | 213.75 | 0.83 | 0.39 | 213.88 | 217.93 | 210.685 | 420667 |
1738021200 | 212.92 | 5.42 | 2.61 | 206.93 | 214.165 | 206.93 | 713966 |
1737762000 | 207.5 | -0.07 | -0.03 | 204.53 | 210.4314 | 204.53 | 303023 |
1737675600 | 207.57 | 0 | 0.00 | 207.57 | 207.57 | 207.57 | 0 |
1737589200 | 207.57 | -1.69 | -0.81 | 208.16 | 209 | 205.625 | 314810 |
1737502800 | 209.26 | 0.08 | 0.04 | 210.47 | 211.6945 | 207.52 | 423844 |
1737157200 | 209.18 | 1.22 | 0.59 | 210.44 | 211.09 | 206.04 | 544315 |
1737070800 | 207.96 | 2.61 | 1.27 | 205.4 | 208.19 | 203.48 | 396297 |
1736984400 | 205.35 | 2.09 | 1.03 | 205.62 | 207.9399 | 204.17 | 576473 |
1736898000 | 203.26 | 2.48 | 1.24 | 201.11 | 203.35 | 199.45 | 290236 |
1736811600 | 200.78 | -1.22 | -0.60 | 200.61 | 201.8 | 198.57 | 350827 |
1736552400 | 202 | 2.58 | 1.29 | 197.39 | 203.79 | 197.39 | 553786 |
1736379600 | 199.42 | -2.68 | -1.33 | 200.46 | 201.39 | 197.12 | 448078 |
1736293200 | 202.1 | -4.93 | -2.38 | 207.7 | 208.1071 | 201.6695 | 420257 |
1736206800 | 207.03 | 3.17 | 1.55 | 205.06 | 215.25 | 204.1641 | 573341 |
1735947600 | 203.86 | 2.46 | 1.22 | 203.08 | 204.05 | 200.74 | 410707 |
1735861200 | 201.4 | -3.57 | -1.74 | 207 | 207.345 | 199.81 | 530593 |
1735688400 | 204.97 | 0.53 | 0.26 | 205.13 | 206.23 | 203.55 | 314289 |
1735602000 | 204.44 | -2.28 | -1.10 | 204.7 | 205.88 | 201.1 | 289665 |
1735342800 | 206.72 | -2.38 | -1.14 | 207.59 | 209.74 | 204.8458 | 351169 |
1735256400 | 209.1 | -0.65 | -0.31 | 208.62 | 209.995 | 207.37 | 436893 |
1735077840 | 209.75 | 2.84 | 1.37 | 206.6 | 209.99 | 205.81 | 147458 |
1734997200 | 206.91 | -0.32 | -0.15 | 206.15 | 208.26 | 203.9 | 389417 |
1734738000 | 207.23 | 0.24 | 0.12 | 205.8 | 210.8 | 204.24 | 1603804 |
1734651600 | 206.99 | -2.5 | -1.19 | 212.86 | 213.81 | 205.55 | 952387 |
1734565200 | 209.49 | -23.48 | -10.08 | 230.64 | 234.135 | 209.4 | 1082864 |
1734478800 | 232.97 | 0.91 | 0.39 | 231.46 | 236.57 | 230.995 | 801164 |
1734392400 | 232.06 | -2.44 | -1.04 | 234.31 | 235.5964 | 230.54 | 604713 |
1734133200 | 234.5 | -5.5 | -2.29 | 239.53 | 239.53 | 232.98 | 459918 |
1734046800 | 240 | -0.25 | -0.10 | 239.61 | 240.4 | 237.9901 | 583585 |
1733960400 | 240.25 | 4.59 | 1.95 | 237.97 | 242.74 | 235 | 673584 |
1733874000 | 235.66 | 0.72 | 0.31 | 235.59 | 236.15 | 232.444 | 447489 |
1733787600 | 234.94 | -1.54 | -0.65 | 236.92 | 238.57 | 231.4 | 686714 |
1733528400 | 236.48 | 4.67 | 2.01 | 233 | 238.18 | 232.99 | 487880 |
1733442000 | 231.81 | 0.07 | 0.03 | 231.74 | 232.54 | 228 | 406655 |
1733355600 | 231.74 | 1.86 | 0.81 | 230.5 | 232.08 | 226.5619 | 439230 |
1733269200 | 229.88 | -2.53 | -1.09 | 230.29 | 232.7899 | 228.335 | 609217 |
1733182800 | 232.41 | 0.49 | 0.21 | 231.99 | 234.94 | 231.12 | 621146 |
1732917840 | 231.92 | -3.07 | -1.31 | 235.29 | 236.23 | 231 | 346719 |
1732750800 | 234.99 | -1.25 | -0.53 | 237 | 237.3299 | 231.6408 | 496136 |
1732664400 | 236.24 | 1.61 | 0.69 | 234.24 | 236.75 | 232.5875 | 476890 |
1732578000 | 234.63 | 4.31 | 1.87 | 232 | 236.24 | 231.94 | 652307 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約