Piper Sandler Companies【PIPR】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	2.88	3.77754459601	76.24	79.12	74.6	592763	76.74012677	CS
4	-0.9	-1.12471882029	80.02	82.645	74.6	573099	78.68583728	CS
12	-216.37	-73.2241361806	295.49	309.445	72.48	584933	88.5422236	CS
26	-270.65	-77.3794207622	349.77	380.26	72.48	362343	148.62460487	CS
52	-186.82	-70.2489283297	265.94	380.26	72.48	258058	200.86981141	CS
156	-56.82	-41.7978519935	135.94	380.26	72.48	159372	211.46846703	CS
260	-49.38	-38.4280155642	128.5	380.26	72.48	134013	189.41433125	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
1781044800	79.12	2.21	2.87	77.71	80.15	77.11	370155
1780958400	76.91	0.24	0.31	77.54	78.62	76.805	514447
1780699200	76.67	-0.39	-0.51	77.14	77.65	76	839136
1780612800	77.06	1.43	1.89	77.18	77.71	75.685	678275
1780526400	75.63	-1.76	-2.27	76.45	77	74.6	483936
1780440000	77.39	0.15	0.19	76.24	77.82	76.24	449201
1780353600	77.24	-1.17	-1.49	76.76	78.065	76.26	633431
1780094400	78.41	-0.82	-1.03	78.77	79.6	77.55	772311
1780008000	79.23	0.16	0.20	78.8	79.75	76.72	428307
1779921600	79.07	-1.78	-2.20	80.62	80.75	78.69	486753
1779835200	80.85	0.17	0.21	80.69	81.01	79.66	399957
1779489600	80.68	-0.08	-0.10	81.06	81.695	79.7	383661
1779403200	80.76	0.72	0.90	79.33	81.53	79.125	486005
1779316800	80.04	2.42	3.12	78.18	80.22	77.095	527497
1779230400	77.62	-1.6	-2.02	78.45	78.93	77.491	647809
1779144000	79.22	0.43	0.55	78.175	80.02	78.175	649702
1778884800	78.79	-1.77	-2.20	80.14	80.265	78.15	638193
1778798400	80.56	0.01	0.01	81.61	82.645	80.275	597339
1778712000	80.55	0.15	0.19	79.72	80.58	79.035	639469
1778625600	80.4	0.42	0.53	80.02	80.765	78.16	634633
1778539200	79.98	-1.05	-1.30	81.55	81.58	79.59	668529
1778280000	81.03	0.57	0.71	78.66	81.56	78.66	680610
1778193600	80.46	-0.11	-0.14	80.76	81.54	80.03	499534
1778107200	80.57	0.17	0.21	81.5	82.79	80.4	703579
1778020800	80.4	2.73	3.51	77.72	81.17	77.59	668298
1777934400	77.67	-1.75	-2.20	78.79	79.22	76.2	1204295
1777675200	79.42	-7.78	-8.92	83.93	87.23	79.33	1319910
1777588800	87.2	0.82	0.95	85.13	87.4	84.22	677536
1777502400	86.38	-1.52	-1.73	87.41	87.432	84.37	570457
1777416000	87.9	-0.14	-0.16	88.76	89.62	87.47	539573
1777329600	88.04	1.25	1.44	86.65	88.21	86.1271	455227
1777070400	86.79	-0.99	-1.13	87.57	88.35	86.56	468361
1776984000	87.78	-1.22	-1.37	88.44	89.15	85.8602	572525
1776897600	89	-2.23	-2.44	92.17	93	88.7	590023
1776811200	91.23	0.07	0.08	91.56	93.06	90.5501	662724
1776724800	91.16	0.56	0.62	90.34	91.9	90.34	533216
1776465600	90.6	1.78	2.00	90.51	91.91	89.7801	541485
1776379200	88.82	0.24	0.27	88.58	89.84	88.31	737440
1776292800	88.58	1.27	1.45	88.01	89.01	87.125	555570
1776206400	87.31	1.77	2.07	86.3	87.605	85.56	599448
1776120000	85.54	2.07	2.48	82.59	85.59	82.11	412430
1775860800	83.47	0.22	0.26	83.13	83.74	82.1	483502
1775774400	83.25	1.69	2.07	80.86	83.8	80.5	752847
1775688000	81.56	3.3	4.22	82.12	84.02	80.905	823167
1775601600	78.26	0.22	0.28	77.55	78.84	77.02	546477
1775515200	78.04	0.21	0.27	78.57	79.06	77.29	602611
1775169600	77.83	1.22	1.59	74.87	78.91	74.3	569626
1775083200	76.61	0.06	0.08	77.66	80	75.81	512307
1774996800	76.55	2.39	3.22	75.63	77.135	74.23	621248
1774910400	74.16	1.14	1.56	73.47	75.19	72.88	516060
1774651200	73.02	-2.03	-2.70	73.86	74.41	72.48	572873
1774564800	75.05	0.55	0.74	73.92	75.49	73.515	558886
1774478400	74.5	0.69	0.93	75.26	76.51	72.49	731886
1774392000	73.81	-0.94	-1.25	74.94	77.43	73.64	880933
1774305600	74.7475	1.18	1.60	75.985	77.36125	74.665	958004
1774046400	73.5675	-0.34	-0.45	74.1125	74.87	73.01625	1468796
1773960000	73.9025	-0.01	-0.02	73.585	74.58375	72.45	660748
1773873600	73.915	-0.72	-0.96	73.9525	75.74375	73.8925	618496
1773787200	74.6325	1.81	2.49	73.8725	75.88	73.8725	1104204
1773700800	72.8225	2.25	3.18	72	73.157475	71.16	1043424
1773441600	70.575	0.61	0.87	70.77	72	69.8625	553680
1773355200	69.9675	-2.56	-3.53	70.3925	71.4375	69.425	949424
1773268800	72.5275	-0.02	-0.02	72.2725	73.1725	71.15625	751700
1773182400	72.5425	0.45	0.63	71.98	73.45	71.015	710140