Shopify Inc【SHOP】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	-6.46	-5.92932537861	108.95	115.2085	97.85	9709692	104.81470403	CS
4	-15.62	-13.2249597833	118.11	129.58	97.85	10417004	117.1247773	CS
12	-12.565	-10.9208639346	115.055	129.58	97.85	7580605	113.99146622	CS
26	34.01	49.664135514	68.48	129.58	66.95	7360911	103.72378166	CS
52	28.23	38.0150821438	74.26	129.58	48.93	8473410	82.2097717	CS
156	42.51999911	70.9021151892	59.97000089	129.58	23.6304	13420661	54.08765919	CS
260	59.40799936	137.895173106	43.08200064	176.29184263	23.6304	8766738	57.93989431	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
1741304400	102.49	-3.66	-3.45	103.51	109.45	101.36	11967831
1741218000	106.15	4.42	4.34	102.76	106.65	101.59	8407696
1741131600	101.73	-4.85	-4.55	103.61	104.1928	97.85	13982699
1741045200	106.58	-5.42	-4.84	112.89	115.2085	104.81	7792182
1740786000	112	1.17	1.06	108.95	112.09	107.58	6398050
1740699600	110.83	-2.4	-2.12	114.425	115.59	110.15	5787738
1740613200	113.23	2.28	2.05	111.88	114.8	110.84	4904857
1740526800	110.95	-4.53	-3.92	113.29	115	107	9973069
1740440400	115.48	-0.08	-0.07	115.56	117.03	109.81	8542096
1740181200	115.56	-7.91	-6.41	125.2	125.5	115.3	10057204
1740094800	123.47	-4.19	-3.28	126.9	126.95	120.8	8852358
1740008400	127.66	-1.65	-1.28	129.05	129.05	124.4	7763265
1739922000	129.31	0.96	0.75	129.58	129.58	124.19	7249045
1739576400	128.35	0.7	0.55	126.22	128.57	123.88	8509376
1739490000	127.65	7.16	5.94	121	128	120.1	10933408
1739403600	120.49	-3.1	-2.51	119.05	122.49	116.7	13300884
1739317200	123.59	3.69	3.08	122.59	125.95	114.7002	34839380
1739230800	119.9	2.49	2.12	121.61	123.4099	119.14	12982572
1738971600	117.41	-1.17	-0.99	118.11	119.6601	116.52	5679374
1738885200	118.58	-3.15	-2.59	122.35	122.81	116.87	7202555
1738798800	121.73	2.53	2.12	119.27	121.91	118.55	6055524
1738712400	119.2	4.81	4.20	116.3	120.48	116.13	7497136
1738626000	114.39	-2.41	-2.06	111.87	115.79	110.55	7856728
1738366800	116.8	-2.38	-2.00	119.97	122	116.54	7752619
1738280400	119.18	2.59	2.22	116.24	119.83	115.8	6290453
1738194000	116.59	-0.86	-0.73	116.7	118.4	114.77	9265715
1738107600	117.45	10.07	9.38	109	117.94	109	14018454
1738021200	107.38	-0.3	-0.28	104.45	108.39	102.52	5256433
1737762000	107.68	1.31	1.23	106.48	109.39	106.38	5890697
1737675600	106.37	0	0.00	106.37	106.37	106.37	0
1737589200	106.37	0.09	0.08	107.26	107.7	105.75	3311915
1737502800	106.28	2.93	2.84	104.5	106.83	103.8	4960027
1737157200	103.35	-0.15	-0.14	105.5	105.8	103.04	5580249
1737070800	103.5	-0.74	-0.71	104.39	105.62	103.135	4105438
1736984400	104.24	2.63	2.59	104.03	104.83	102.831	6233673
1736898000	101.61	-0.15	-0.15	102.83	103.36	100.75	5094534
1736811600	101.76	-1.95	-1.88	100.62	102.1401	99.05	8076805
1736552400	103.71	-3.93	-3.65	104	104.26	99.7906	8946488
1736379600	107.64	0.86	0.81	106.89	108.03	105.02	5076993
1736293200	106.78	-7.46	-6.53	114.85	115.3699	106.08	6012846
1736206800	114.24	4.99	4.57	112.24	114.29	111.5	6921233
1735947600	109.25	1.72	1.60	109.44	109.69	107.54	2881949
1735861200	107.53	1.2	1.13	107.285	108.32	104.91	4354594
1735688400	106.33	-0.36	-0.34	106.75	107.31	105.46	3766305
1735602000	106.69	-1.49	-1.38	105.5	107.19	104.54	3941615
1735342800	108.18	-1.78	-1.62	109.325	109.55	106.5201	3864778
1735256400	109.96	-0.22	-0.20	109.36	110.62	108.8875	2223069
1735077840	110.18	0.93	0.85	109.67	110.36	108.51	1848465
1734997200	109.25	0.3	0.28	108.53	110.0842	107.47	4080655
1734738000	108.95	1.88	1.76	105.8	109.96	104.78	6479571
1734651600	107.07	-2.63	-2.40	109.93	110.64	105.71	10372743
1734565200	109.7	-9.79	-8.19	119.1	120.0986	109.5101	8670769
1734478800	119.49	3.55	3.06	115.21	119.85	115.14	7867691
1734392400	115.94	1.31	1.14	115.28	117	114.69	5095029
1734133200	114.63	-0.68	-0.59	115.055	116.5	113.44	4575827
1734046800	115.31	-2.06	-1.76	115.89	118.32	115.15	5918302
1733960400	117.37	3.92	3.46	115.23	117.86	114.16	6370094
1733874000	113.45	-1.84	-1.60	113.8	116.65	112.685	5010639
1733787600	115.29	-3.08	-2.60	118.795	118.795	114.08	6099820