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	2.455	15.1543209877	16.2	18.96	16.2	904	17.2568211	DE
4	-4.285	-18.679163034	22.94	22.95	16.16	1929	19.36569778	DE
12	5.38	40.527306968	13.275	23.08	11.47	2059	18.40231228	DE
26	1.545	9.02980713033	17.11	23.08	11.47	1301	17.63249697	DE
52	-4.025	-17.7469135802	22.68	25.98	11.47	1296	19.00483182	DE
156	-47.105	-71.6316909976	65.76	80.04	11.47	704	24.13317371	DE
260	-138.045	-88.0950861519	156.7	175.7	11.47	522	27.12500256	DE

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
1782851100	18.785	0.14	0.75	18.785	18.785	18.785	425
1782764700	18.645	0.26	1.41	18.54	18.96	18.54	90
1782505500	18.385	1.05	6.03	18.445	18.445	18.385	262
1782419100	17.34	0.12	0.70	17.3	17.34	16.98	1215
1782332700	17.22	0.4	2.35	16.25	17.395	16.25	1910
1782246300	16.825	0.66	4.12	16.2	16.825	16.2	1045
1782159900	16.16	-0.89	-5.22	16.19	16.21	16.16	620
1781900700	17.05	0.53	3.21	17.05	17.05	17.05	30
1781814300	16.52	-0.37	-2.16	17.23	17.23	16.48	2305
1781727900	16.885	-0.91	-5.11	17.524999	17.524999	16.885	624
1781641500	17.795	-0.63	-3.39	17.66	17.91	17.524999	992
1781555100	18.42	0.43	2.36	19.5	19.5	18.42	202
1781295900	17.995	-0.09	-0.50	18.445	18.445	17.86	111
1781209500	18.085	-0.89	-4.69	18.53	18.53	17.579999	3670
1781123100	18.975	0.54	2.93	18.47	18.975	17.86	1975
1781036700	18.434999	-1.62	-8.05	19.8	19.8	17.825	3228
1780950300	20.05	-0.02	-0.10	20.46	20.7	20.01	3010
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