Appian Corp【910】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	-0.01	-0.0490436488475	20.39	20.92	19.54	653	20.21587389	DE
4	1.43	7.54617414248	18.95	23.99	18.18	707	21.12123933	DE
12	-1.87	-8.40449438202	22.25	23.99	16.045	503	20.07666522	DE
26	-10.6	-34.2156229826	30.98	31.91	16.045	768	22.99014446	DE
52	-5.59	-21.5248363496	25.97	39.69	16.045	842	26.44341455	DE
156	-24.29	-54.3765390642	44.67	48.81	16.045	789	29.70533958	DE
260	-24.29	-54.3765390642	44.67	48.81	16.045	789	29.70533958	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781555100	19.85	-0.95	-4.57	20.149999	20.149999	19.54	1572
1781295900	20.8	0.42	2.06	20.8	20.8	20.8	100
1781209500	20.38	-0.28	-1.36	20.47	20.47	20.38	588
1781123100	20.66	0.27	1.32	20.64	20.92	20.64	907
1781036700	20.39	-0.43	-2.07	20.39	20.39	20.39	100
1780950300	20.82	-0.41	-1.93	21.38	21.67	20.82	674
1780691100	21.23	-0.1	-0.47	21.01	21.23	21.01	714
1780604700	21.329999	0.95	4.66	20.51	21.329999	20.51	876
1780518300	20.38	-2.69	-11.66	21.71	21.71	20.38	649
1780431900	23.07	-0.68	-2.86	23.9	23.99	22.44	2457
1780345500	23.75	4.44	22.96	20.309999	23.75	20.309999	2259
1780086300	19.315	0.82	4.43	18.945	19.315	18.945	219
1779999900	18.495	-0.26	-1.39	18.495	18.495	18.495	5
1779913500	18.755	-0.25	-1.32	18.515	18.755	18.515	170
1779827100	19.005	0.5	2.70	18.47	19.015	18.47	1496
1779740700	18.505	-0.05	-0.30	18.5	18.505	18.5	40
1779481500	18.559999	0.37	2.03	18.18	18.559999	18.18	35
1779395100	18.19	-0.57	-3.04	18.26	18.26	18.19	203
1779308700	18.76	0.05	0.27	18.649999	18.76	18.649999	505
1779222300	18.71	1.95	11.63	18.95	18.95	18.71	575
1779135900	16.76	-0.09	-0.50	16.76	16.76	16.76	30
1778876700	16.845	0.18	1.08	16.239999	17.01	16.239999	273
1778790300	16.665	0.05	0.33	16.2	16.665	16.045	201
1778703900	16.61	-0.83	-4.76	17.16	17.16	16.59	225
1778617500	17.44	-0.08	-0.49	17.274999	17.44	17.274999	400
1778531100	17.524999	-0.97	-5.24	18.73	18.73	17.524999	78
1778271900	18.495	-0.74	-3.87	20.41	20.41	18.495	1418
1778185500	19.239999	0.38	1.99	19.239999	19.239999	19.239999	250
1778099100	18.864999	-0.14	-0.71	19.38	19.5	18.864999	157
1778012700	19	-0.26	-1.32	19.28	19.28	19	290
1777926300	19.255	2.15	12.54	19.255	19.255	19.255	32
1777580700	17.11	-1.58	-8.45	18.37	18.579999	16.899999	465
1777494300	18.69	-0.15	-0.77	18.515	18.69	18.515	230
1777407900	18.835	0	0.00	18.835	18.835	18.835	0
1777321500	18.835	0.01	0.05	18.78	19.145	18.78	1257
1777062300	18.825	0.26	1.40	18.69	18.825	18.69	54
1776975900	18.565	0.61	3.40	18.565	18.565	18.565	250
1776889500	17.954999	0.02	0.11	18.16	18.16	17.954999	120
1776803100	17.934999	-1.08	-5.68	18.64	18.64	17.934999	260
1776716700	19.015	1.08	6.02	18.12	19.015	18.12	245
1776457500	17.934999	-0.05	-0.28	17.89	17.934999	17.89	282
1776371100	17.985	0.07	0.42	17.985	17.985	17.985	3
1776284700	17.91	0.23	1.30	17.5	18.114999	17.5	375
1776198300	17.68	-0.32	-1.75	17.68	17.68	17.68	300
1776111900	17.995	0.28	1.55	17.17	17.995	17.17	547
1775852700	17.72	-0.29	-1.61	18.149999	18.2	17.72	1152
1775766300	18.01	-1.94	-9.72	19.829999	19.829999	18.01	26
1775679900	19.95	-1.18	-5.58	20.54	20.54	19.95	75
1775593500	21.13	0.85	4.19	20.94	21.13	20.77	1949
1775165100	20.28	0	0.00	20.28	20.28	20.28	0
1775078700	20.28	0	0.00	20.28	20.28	20.28	0
1774992300	20.28	0	0.00	20.28	20.28	20.28	0
1774905900	20.28	0	0.00	20.28	20.28	20.28	0
1774646700	20.28	-0.66	-3.15	20.8	20.8	20.28	25
1774560300	20.94	-0.56	-2.60	20.42	20.94	20.42	166
1774473900	21.5	0	0.00	21.5	21.5	21.5	0
1774387500	21.5	-0.74	-3.33	22.25	22.25	21.5	380
1774301100	22.24	0.51	2.35	21.86	22.24	21.86	28
1774041900	21.73	0	0.00	21.73	21.73	21.73	0
1773955500	21.73	-0.19	-0.87	21.73	21.73	21.73	60
1773869100	21.92	0	0.00	21.92	21.92	21.92	0
1773782700	21.92	-0.73	-3.22	22.43	22.43	21.92	61
1773696300	22.65	0.31	1.39	22.68	22.68	22.65	250