Appfolio Inc【4P0】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	5.4	3.87096774194	139.5	156.1	139.3	98	147.10969388	DE
4	5.8	4.16966211359	139.1	156.1	125	46	138.89627299	DE
12	-7.7	-5.04587155963	152.6	156.1	122.65	116	138.47722874	DE
26	-57.3	-28.3382789318	202.2	204.8	122.65	83	146.80479332	DE
52	-44.7	-23.5759493671	189.6	282.2	122.65	67	182.14552556	DE
156	-33.1	-18.595505618	178	282.2	122.65	66	195.66990831	DE
260	-33.1	-18.595505618	178	282.2	122.65	66	195.66990831	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	141.05	-0.75	-0.53	141.05	141.05	141.05	1
1780604700	141.8	-12.25	-7.95	141.65	147	141.65	117
1780518300	154.05	0	0.00	154.05	154.05	154.05	0
1780431900	154.05	13.8	9.84	152.94999	156.1	152.94999	133
1780345500	140.25	2.65	1.93	139.5	140.25	139.3	44
1780086300	137.6	0	0.00	137.6	137.6	137.6	0
1779999900	137.6	-3.15	-2.24	140.65	140.65	137.6	11
1779913500	140.75	-1.3	-0.92	140.75	140.75	140.75	26
1779827100	142.05	-2.2	-1.53	142.85	142.85	142.05	10
1779740700	144.25	6.4	4.64	144.25	144.25	144.25	1
1779481500	137.85	0	0.00	137.85	137.85	137.85	0
1779395100	137.85	0	0.00	137.85	137.85	137.85	0
1779308700	137.85	3	2.22	137.85	137.85	137.85	54
1779222300	134.85	4.7	3.61	134.85	134.85	134.85	1
1779135900	130.15	-0.75	-0.57	130.15	130.15	130.15	10
1778876700	130.9	0.3	0.23	128	130.9	126.85	94
1778790300	130.6	3.65	2.88	127.25	130.6	127.25	20
1778703900	126.95	-9.25	-6.79	134.25	134.25	125	92
1778617500	136.19999	1.2	0.89	135.35	136.19999	135.35	53
1778531100	135	-4.1	-2.95	141	141	135	47
1778271900	139.1	-5.75	-3.97	139.1	139.1	139.1	25
1778185500	144.85	-1.65	-1.13	141.65	145.85	141.65	4
1778099100	146.5	-1.7	-1.15	147.8	149.19999	146.5	78
1778012700	148.19999	-0.2	-0.13	148.4	148.4	148.19999	2
1777926300	148.4	6	4.21	148.4	148.4	148.4	1
1777580700	142.4	1.8	1.28	142.4	142.4	142.4	7
1777494300	140.6	-3.1	-2.16	141.19999	141.19999	140.6	14
1777407900	143.69999	-0.45	-0.31	144.55	144.55	142.44999	1929
1777321500	144.15	0.45	0.31	145.5	145.5	144.15	76
1777062300	143.69999	15.9	12.44	139.6	143.69999	139.6	27
1776975900	127.8	-5.3	-3.98	131.6	131.6	127.8	2
1776889500	133.1	0	0.00	133.1	133.1	133.1	0
1776803100	133.1	0	0.00	133.1	133.1	133.1	0
1776716700	133.1	1.85	1.41	133.1	133.1	133.1	54
1776457500	131.25	0	0.00	131.25	131.25	131.25	0
1776371100	131.25	4.4	3.47	132.25	132.25	131.25	3
1776284700	126.85	-0.25	-0.20	126.85	126.85	126.85	1
1776198300	127.1	0.95	0.75	127.1	127.1	127.1	41
1776111900	126.15	-0.35	-0.28	122.65	126.9	122.65	21
1775852700	126.5	0	0.00	126.5	126.5	126.5	11
1775766300	126.5	-10.45	-7.63	125.9	126.5	125.9	1006
1775679900	136.94999	0.95	0.70	139.55	139.55	136.94999	10
1775593500	136	4.2	3.19	139.5	139.5	136	7
1775161500	131.8	-6.4	-4.63	131.8	131.8	131.8	27
1775075100	138.19999	1.8	1.32	138.1	138.19999	138.1	3
1774988700	136.4	0.8	0.59	136.4	136.4	136.4	16
1774902300	135.6	-4.7	-3.35	136	136	135.6	107
1774646700	140.3	0	0.00	140.3	140.3	140.3	0
1774560300	140.3	0	0.00	140.3	140.3	140.3	0
1774473900	140.3	0	0.00	140.3	140.3	140.3	0
1774387500	140.3	-3.2	-2.23	143.5	143.5	140.19999	1001
1774301100	143.5	-1.5	-1.03	142.8	143.5	142.8	2
1774041900	145	0	0.00	145	145	145	0
1773955500	145	-1.4	-0.96	145	145	145	1
1773869100	146.4	0.2	0.14	146.4	146.4	146.4	1
1773782700	146.19999	-5.2	-3.43	147.1	148	146.19999	19
1773696300	151.4	-1.9	-1.24	152.6	152.6	151.4	9
1773437100	153.3	0	0.00	153.3	153.3	153.3	0
1773350700	153.3	-1.9	-1.22	153.3	153.3	153.3	1
1773264300	155.19999	-2.4	-1.52	155	155.19999	155	30
1773177900	157.6	-6	-3.67	163.6	163.6	157.6	8
1773091500	163.6	-1.2	-0.73	164	164.5	163.6	26