Shopify Inc【307】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	-3.93	-3.9700979897	98.99	107	94.04	8822	101.75482225	DE
4	-0.25	-0.262301962019	95.31	107	80.8	8142	91.74115427	DE
12	-14.3	-13.0760790051	109.36	116.38	80.8	6657	96.42975365	DE
26	-45.12	-32.1871879013	140.18	147.02	80.8	6749	104.86555358	DE
52	4.95	5.4932859838	90.11	156.34	80.8	6022	112.57160222	DE
156	38.41	67.8022947926	56.65	156.34	42.94	7919	84.95415244	DE
260	38.41	67.8022947926	56.65	156.34	42.94	7919	84.95415244	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	94.93	-5.37	-5.35	98.15	100.64	94.04	6105
1780604700	100.3	3.26	3.36	97.21	100.96	96.01	3499
1780518300	97.04	-3.56	-3.54	101.08	101.5	96.98	6832
1780431900	100.6	-6.06	-5.68	105.54	106	99.58	7555
1780345500	106.66	4.94	4.86	101.84	107	101.84	9502
1780086300	101.72	2.93	2.97	98.99	102.48	97.5	16720
1779999900	98.79	7.22	7.88	92.82	98.8	91.58	10360
1779913500	91.57	1.37	1.52	90.2	93.57	88.81	9393
1779827100	90.2	0.5	0.56	89.01	90.29	88.5	4553
1779740700	89.7	0.84	0.95	89.21	90.56	88.94	4128
1779481500	88.86	-1.71	-1.89	91.49	92.76	88.86	6293
1779395100	90.57	0.53	0.59	90.6	91.48	88.3	3406
1779308700	90.04	2.23	2.54	87.68	90.31	85.709999	4396
1779222300	87.81	0.13	0.15	87.16	90	87	3460
1779135900	87.68	1.34	1.55	86.4	88.3	85.01	7188
1778876700	86.34	4.16	5.06	83.97	87.06	82.91	10247
1778790300	82.18	0.65	0.80	82.38	83.11	80.81	7350
1778703900	81.53	-3.55	-4.17	86.52	87.2	80.8	19106
1778617500	85.08	-2.02	-2.32	87.21	88.29	84.23	8752
1778531100	87.1	-5.64	-6.08	93.22	93.94	87.02	11759
1778271900	92.74	-2.26	-2.38	95.31	95.87	91.41	8331
1778185500	95	5.15	5.73	90.1	95	89.6	11454
1778099100	89.85	-1.85	-2.02	93.04	93.87	88.84	23883
1778012700	91.7	-17.3	-15.87	111	114	90.36	40032
1777926300	109	5.66	5.48	108.56	110	107	5691
1777580700	103.34	-1	-0.96	103.9	103.94	101	7337
1777494300	104.34	-0.54	-0.51	105.22	105.32	102.24	3085
1777407900	104.88	-1.06	-1.00	106.14	108.16	104.68	1961
1777321500	105.94	-1.52	-1.41	107.38	107.38	105	4216
1777062300	107.46	1.8	1.70	108.04	108.04	104.32	2968
1776975900	105.66	-7.04	-6.25	110.68	111.44	104.62	4421
1776889500	112.7	0.64	0.57	112.5	113.74	112.06	2856
1776803100	112.06	-2.62	-2.28	114.88	116.38	112.04	5466
1776716700	114.68	3.4	3.06	110.8	114.68	109	6624
1776457500	111.28	3.46	3.21	107.98	112.66	107.98	3740
1776371100	107.82	0.16	0.15	109	110.98	106.78	5130
1776284700	107.66	8.31	8.36	100	107.94	99.79	12992
1776198300	99.35	2.39	2.46	99.59	100.98	98	4266
1776111900	96.96	2.42	2.56	94	98.6	92.5	8937
1775852700	94.54	-1.64	-1.71	97.3	97.3	92.98	5356
1775766300	96.18	-6.66	-6.48	102.3	103.36	95.87	4883
1775679900	102.84	2.22	2.21	106.5	107.9	102.84	5813
1775593500	100.62	-1.74	-1.70	102	103	98.33	2422
1775161500	102.36	0.36	0.35	99.88	103.3	98.65	1246
1775075100	102	-0.18	-0.18	103.5	104.5	101.5	2444
1774988700	102.18	5.23	5.39	98	102.94	97.5	3009
1774902300	96.95	0.27	0.28	96.99	99.99	96	2109
1774646700	96.68	-3.76	-3.74	101.56	101.56	95.92	6145
1774560300	100.44	-1.64	-1.61	102.5	103.48	99.96	2488
1774473900	102.08	0.24	0.24	102.4	104	100.42	1847
1774387500	101.84	-2.8	-2.68	103.94	104.98	99.29	1717
1774301100	104.64	3.82	3.79	100.86	105.44	98.5	9581
1774041900	100.82	-4.36	-4.15	105.52	105.52	100.34	1744
1773955500	105.18	-2.5	-2.32	107.48	108.18	105.02	2876
1773869100	107.68	-3.5	-3.15	111.5	112.6	107.68	1728
1773782700	111.18	1.4	1.28	110.26	115.18	109.36	2526
1773696300	109.78	2.4	2.24	108.02	110.8	107.74	1996
1773437100	107.38	-2.44	-2.22	109.36	110.94	105.94	1648
1773350700	109.82	-2.16	-1.93	110.5	113.68	109.5	2651
1773264300	111.98	0.82	0.74	111.02	115.54	109.74	3149
1773177900	111.16	-3.78	-3.29	114.4	116	110.48	2101
1773091500	114.94	2.42	2.15	108	115.34	106	5937