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	13.26	13.9962001267	94.74	108.5	93.95	3424	100.21359776	DE
4	6.92	6.84606252473	101.08	108.5	90.53	3963	96.55464165	DE
12	1.5	1.40845070423	106.5	116.38	80.8	6828	95.68140117	DE
26	-29.46	-21.4316892187	137.46	146	80.8	6770	102.22928884	DE
52	9.76	9.9348534202	98.24	156.34	80.8	5937	112.84284009	DE
156	51.35	90.6443071492	56.65	156.34	42.94	7817	85.0934904	DE
260	51.35	90.6443071492	56.65	156.34	42.94	7817	85.0934904	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	99.94	-0.06	-0.06	100.2	101.02	98.65	2877
1782764700	100	-2.66	-2.59	103	105	100	2981
1782505500	102.66	4.65	4.74	97.52	103	96.71	3900
1782419100	98.01	-2.53	-2.52	99.73	101.3	98.01	4158
1782332700	100.54	5.83	6.16	94.74	100.54	93.95	3203
1782246300	94.71	0.04	0.04	93.66	96.5	93.01	4492
1782159900	94.67	1.39	1.49	93.5	97.62	92.51	4985
1781900700	93.28	-1.71	-1.80	94.89	95.53	92.98	7790
1781814300	94.99	-0.68	-0.71	94.96	95.54	92.54	2875
1781727900	95.67	-1.85	-1.90	97.23	98.43	95.67	2914
1781641500	97.52	0.52	0.54	96.34	98.43	96.26	2541
1781555100	97	3.53	3.78	94.92	99.46	94.01	5197
1781295900	93.47	-1.23	-1.30	95.53	97.44	92.89	2401
1781209500	94.7	0.36	0.38	93.83	95.23	90.53	1971
1781123100	94.34	-1.17	-1.23	94.26	95.55	91.96	2541
1781036700	95.51	-0.54	-0.56	95.96	100.82	93.29	5407
1780950300	96.05	1.12	1.18	94.9	99	94.26	2583
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