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	-0.13	-0.564971751412	23.01	23.99	22.21	1136098	22.86432738	CS
4	0.53	2.37136465324	22.35	24.56	21.46	1255312	22.9823452	CS
12	-1.17	-4.86486486486	24.05	29.5871	20.8	1167050	24.75487815	CS
26	-8.23	-26.4545162327	31.11	31.72	19.6	1277744	24.86741641	CS
52	-12.47	-35.2758132956	35.35	35.99	19.6	1084762	27.77251884	CS
156	-13.41	-36.9523284651	36.29	48.99	19.6	842416	34.02581623	CS
260	-17.48	-43.3102081269	40.36	48.99	19.6	794922	33.791368	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	22.88	0.35	1.55	22.16	22.99	22.125	2503374
1781736000	22.53	-0.77	-3.30	23.12	23.225	22.215	1143763
1781649600	23.3	0.73	3.23	22.48	23.37	22.4	1093632
1781563200	22.57	-0.53	-2.29	23.13	23.99	22.21	1514603
1781304000	23.1	0.08	0.35	23.11	23.4	22.648	644117
1781217600	23.02	-1.26	-5.19	23.01	23.45	22.33	1284476
1781131200	24.28	0.54	2.27	23.38	24.56	23.21	999990
1781044800	23.74	0.78	3.40	22.95	23.815	22.64	1018093
1780958400	22.96	-0.29	-1.25	22.78	23.275	22.55	1018321
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