Yelp Inc【YELP】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	-0.26	-1.10591237771	23.51	23.68	21.64	1593920	22.99108012	CS
4	-4.03	-14.7727272727	27.28	27.89	20.8	1530795	23.07919565	CS
12	-0.79	-3.28618968386	24.04	29.5871	20.8	1203861	24.89017379	CS
26	-6.5	-21.8487394958	29.75	31.72	19.6	1261299	25.23367744	CS
52	-14.35	-38.164893617	37.6	37.85	19.6	1078761	28.19414087	CS
156	-10.43	-30.9679334917	33.68	48.99	19.6	838266	34.2137586	CS
260	-15.71	-40.3234086242	38.96	48.99	19.6	791570	33.93298389	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	23.25	-0.38	-1.61	23.91	24.13	22.79	917518
1780612800	23.63	1.61	7.31	22.31	23.68	22.11	1393728
1780526400	22.02	-1.05	-4.55	22.83	22.83	21.64	1410639
1780440000	23.07	-0.39	-1.66	23.16	23.56	22.75	1489449
1780353600	23.46	0.66	2.89	22.84	23.68	22.51	1612401
1780094400	22.8	-0.5	-2.15	23.51	23.555	22.705	2063381
1780008000	23.3	-0.15	-0.64	23.53	23.72	23.07	1211686
1779921600	23.45	0.52	2.27	23	23.91	22.935	1047896
1779835200	22.93	0.54	2.41	22.15	22.99	22.15	1278818
1779489600	22.39	0.55	2.52	21.57	22.47	21.57	1094507
1779403200	21.84	-0.63	-2.80	22.35	22.37	21.46	1618341
1779316800	22.47	-0.12	-0.53	22.4	22.84	21.71	1304575
1779230400	22.59	0.8	3.67	22.13	23.44	22.07	1777597
1779144000	21.79	0.14	0.65	21.57	22.39	21.485	1384337
1778884800	21.65	0.57	2.70	21.19	21.82	20.8	1379505
1778798400	21.08	-1.78	-7.79	22.81	22.98	21.065	1604026
1778712000	22.86	-0.23	-1.00	22.78	23.14	22.345	1697345
1778625600	23.09	-2.19	-8.66	25.16	25.31	22.96	1931418
1778539200	25.28	-1.8	-6.65	27.06	27.5	25.27	1769629
1778280000	27.08	-1.42	-4.98	27.28	27.89	25	2020154
1778193600	28.5	0.19	0.67	27.86	29.31	27.86	1240811
1778107200	28.31	-0.91	-3.11	29.14	29.185	28.3	982808
1778020800	29.22	0.55	1.92	28.93	29.38	28.74	787175
1777934400	28.67	-0.23	-0.80	28.78	29.38	28.58	887411
1777675200	28.9	1.3	4.71	28.17	29.05	27.89	788830
1777588800	27.6	-0.41	-1.46	28.01	28.74	27.063	946684
1777502400	28.01	0.27	0.97	27.7	28.6	27.53	914495
1777416000	27.74	-1.37	-4.71	29.25	29.58	27.58	1414111
1777329600	29.11	0.37	1.29	28.63	29.32	28.275	774158
1777070400	28.74	0.42	1.48	28.47	28.775	28.1764	635453
1776984000	28.32	-0.74	-2.55	28.65	28.76	27.75	1119129
1776897600	29.06	0.03	0.10	29.09	29.5871	28.79	1153161
1776811200	29.03	0.87	3.09	28.27	29.485	28.13	1383860
1776724800	28.16	0.22	0.79	27.81	28.3	27.63	822760
1776465600	27.94	0.52	1.90	27.72	28.05	27.62	699787
1776379200	27.42	0.49	1.82	27.17	27.535	27.08	661729
1776292800	26.93	0.74	2.83	26.26	27.19	26.225	847068
1776206400	26.19	0.41	1.59	25.91	26.33	25.84	968914
1776120000	25.78	0.32	1.26	25.44	25.99	25.29	851966
1775860800	25.46	-0.11	-0.43	25.52	25.82	25.11	754906
1775774400	25.57	0.18	0.71	25.38	25.59	25.02	997140
1775688000	25.39	-0.2	-0.78	25.96	26.175	25.29	1335644
1775601600	25.59	0.09	0.35	25.5	25.89	25.5	1116337
1775515200	25.5	0.35	1.39	25.17	25.79	25.17	730526
1775169600	25.15	-0.04	-0.16	25.26	25.56	24.6	1355259
1775083200	25.19	0.45	1.82	24.72	25.485	24.3	971989
1774996800	24.74	-0.07	-0.28	25.1	25.2	24.655	827086
1774910400	24.81	0.45	1.85	24.33	25.01	24.275	993892
1774651200	24.36	-0.39	-1.58	24.47	24.62	24.115	1113203
1774564800	24.75	0.54	2.23	24.05	25.04	24.05	893084
1774478400	24.21	0.09	0.37	24.43	24.69	23.445	1286748
1774392000	24.12	-0.71	-2.86	24.74	24.74	24.09	1103826
1774305600	24.83	0.27	1.10	24.27	25.16	24.27	1138461
1774046400	24.56	0.15	0.61	24.35	24.65	24.01	1956292
1773960000	24.41	0.09	0.37	24.11	24.71	24.07	1057610
1773873600	24.32	-0.01	-0.04	24.09	24.53	24.09	1187221
1773787200	24.33	0.68	2.88	23.73	24.505	23.685	1103687
1773700800	23.65	-0.18	-0.76	23.79	24.1	23.55	1341958
1773441600	23.83	-0.22	-0.91	24.04	24.24	23.749	1598421
1773355200	24.05	-0.65	-2.63	24.61	25.01	23.965	1949783
1773268800	24.7	0.56	2.32	24.23	24.82	23.94	1468583
1773182400	24.14	-0.08	-0.33	24.06	24.37	23.84	1479819
1773096000	24.22	-0.31	-1.26	24.19	24.43	23.555	1382166
1772840400	24.53	0.26	1.07	24.14	24.565	23.98	1229645