Five9 Inc【1F9】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	0.329999	1.64424015944	20.07	23.08	19.59	4066	21.50342064	DE
4	1.594999	8.48178144111	18.805	23.08	16.92	2814	19.80369	DE
12	6.399999	45.7142785714	14	23.08	11.47	1829	18.20468158	DE
26	2.669999	15.059216018	17.73	23.08	11.47	1229	17.50933193	DE
52	-4.810001	-19.0797342324	25.21	26.6	11.47	1252	19.32351056	DE
156	-45.360001	-68.9781037105	65.76	80.04	11.47	684	24.45846984	DE
260	-106.600001	-83.9370086614	127	175.7	11.47	497	27.70550579	DE

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
1780691100	20.07	-0.97	-4.61	20.76	20.76	19.59	3383
1780604700	21.04	0.37	1.79	20.3	22.26	20.05	3581
1780518300	20.67	-0.73	-3.41	21.75	21.77	20.32	1866
1780431900	21.399999	-1.21	-5.35	22.94	22.95	21.28	8458
1780345500	22.61	1.61	7.67	21.03	23.08	21.03	4549
1780086300	21	1.09	5.47	20.07	21	19.91	1876
1779999900	19.91	0.38	1.92	18.975	19.91	18.875	1754
1779913500	19.535	-0.47	-2.33	19.48	19.899999	19.47	652
1779827100	20	0.44	2.25	20.01	20.32	19.51	2849
1779740700	19.559999	0.14	0.72	19.59	19.59	19.559999	88
1779481500	19.42	0.72	3.85	19.3	19.44	18.88	2198
1779395100	18.7	-0.26	-1.37	19.204999	19.5	18.7	3447
1779308700	18.96	-0.09	-0.45	19.29	19.29	18.855	352
1779222300	19.045	0.87	4.79	17.875	19.35	17.875	10837
1779135900	18.175	-0.53	-2.81	18.67	18.67	18.059999	4396
1778876700	18.7	0.29	1.58	17.87	19.215	17.35	1373
1778790300	18.41	0.25	1.40	18.36	18.41	18.36	150
1778703900	18.155	0.31	1.71	17.489999	18.675	16.92	4484
1778617500	17.85	-0.26	-1.46	18.38	18.405	17.85	598
1778531100	18.114999	-0.27	-1.44	18.614999	19.23	17.684999	2067
1778271900	18.38	-0.44	-2.34	18.805	19.195	17.829999	704
1778185500	18.82	0.39	2.12	18.505	19.725	18.505	151
1778099100	18.43	-2.3	-11.10	21	21	18.39	6473
1778012700	20.73	0.93	4.67	19.934999	21.62	19.8	2690
1777926300	19.805	5.22	35.79	18.524999	20.53	18.505	8541
1777580700	14.585	0.19	1.32	14.785	14.785	14.585	79
1777494300	14.395	-0.15	-1.03	14.13	14.395	14.13	3121
1777407900	14.545	0.47	3.34	13.85	14.545	13.825	252
1777321500	14.075	0.2	1.44	14.1	14.175	14.075	1797
1777062300	13.875	0.85	6.49	13.245	13.875	13.22	890
1776975900	13.03	-1.23	-8.59	12.93	13.165	12.91	4250
1776889500	14.255	-0.08	-0.52	14.27	14.27	14.09	837
1776803100	14.33	0.63	4.56	13.7	14.33	13.7	411
1776716700	13.705	0.37	2.74	13.485	13.705	13.485	737
1776457500	13.34	0.09	0.68	13.625	13.625	13.34	1197
1776371100	13.25	0.58	4.58	12.95	13.25	12.95	378
1776284700	12.67	1.12	9.65	12.455	12.67	12.35	506
1776198300	11.555	0	0.00	11.555	11.555	11.555	0
1776111900	11.555	0	0.00	11.555	11.555	11.555	0
1775852700	11.555	-0.35	-2.94	11.72	11.955	11.47	3379
1775766300	11.905	-1.09	-8.39	12.4	12.4	11.835	604
1775679900	12.995	-0.28	-2.11	13.25	13.25	12.995	87
1775593500	13.275	0.55	4.32	13.275	13.275	13.275	4
1775161500	12.725	0	0.00	12.725	12.725	12.725	0
1775075100	12.725	-0.11	-0.86	13.025	13.295	12.725	199
1774988700	12.835	0.35	2.76	12.835	12.835	12.835	10
1774902300	12.49	0.04	0.36	12.49	12.49	12.49	100
1774646700	12.445	-0.76	-5.72	12.53	12.53	12.445	113
1774560300	13.2	0.61	4.89	13.2	13.2	13.2	100
1774473900	12.585	-1.2	-8.71	12.975	13.2	12.35	836
1774387500	13.785	-0.09	-0.65	13.785	13.785	13.785	1
1774301100	13.875	0.39	2.85	13.43	13.875	13.18	276
1774041900	13.49	-0.17	-1.24	13.49	13.495	13.49	142
1773955500	13.66	0	0.00	13.66	13.66	13.66	0
1773869100	13.66	-0.21	-1.48	13.96	13.96	13.66	60
1773782700	13.865	0.03	0.18	13.56	13.865	13.4	1820
1773696300	13.84	-0.08	-0.57	14.005	14.005	13.7	109
1773437100	13.92	-0.33	-2.32	14	14	13.92	490
1773350700	14.25	-0.4	-2.73	14.29	14.29	14.25	215
1773264300	14.65	0	0.00	14.65	14.65	14.65	0
1773177900	14.65	-1.03	-6.57	15.54	15.54	14.65	930
1773091500	15.68	0.08	0.51	15.245	15.68	15.245	62