Paychex Inc【PCX】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	5.16	6.36408485446	81.08	88	81.06	1011	85.5004371	DE
4	8.94	11.5653298836	77.3	88	74.76	1012	81.63196783	DE
12	5.74	7.13043478261	80.5	88	72.53	735	80.1439658	DE
26	-10.93	-11.2483276732	97.17	100.98	72.53	801	83.53286056	DE
52	-52.64	-37.9032258065	138.88	140.56	72.53	607	93.73350851	DE
156	-17.56	-16.9171483622	103.8	147	72.53	359	106.79565949	DE
260	1.34	1.57832744405	84.9	147	72.53	245	107.08449124	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
1780518300	84.81	-1.73	-2.00	86	87	84.64	543
1780431900	86.54	-1.35	-1.54	87.86	87.88	84.75	1312
1780345500	87.89	4.55	5.46	83.55	88	83.209999	1428
1780086300	83.34	1.34	1.63	82.27	83.34	81.86	1347
1779999900	82	1	1.23	81.08	82.239999	81.06	426
1779913500	81	-0.79	-0.97	81.3	82.28	81	618
1779827100	81.79	-2.22	-2.64	84.09	84.09	81.5	911
1779740700	84.01	0.34	0.41	84.19	84.27	83.93	503
1779481500	83.67	2.37	2.92	81.23	83.67	81.23	1169
1779395100	81.3	0.01	0.01	81.76	82.2	80.599999	731
1779308700	81.29	-0.23	-0.28	81.69	82.13	80.94	1336
1779222300	81.52	0.68	0.84	80.97	83.48	80.97	964
1779135900	80.84	2.02	2.56	79.2	80.84	78.41	1333
1778876700	78.819999	1.09	1.40	76.29	78.86	75.76	1698
1778790300	77.73	1.11	1.45	77.17	77.73	76.06	1570
1778703900	76.62	-3.38	-4.23	79.01	79.63	74.76	902
1778617500	80	0.25	0.31	79.62	80.88	79.5	687
1778531100	79.75	-0.24	-0.30	79.92	80.54	79.06	1074
1778271900	79.989999	-0.78	-0.97	80.56	81.2	78.62	1300
1778185500	80.77	2.85	3.66	77.3	80.849999	77.3	382
1778099100	77.92	-1.63	-2.05	79.09	79.45	77.34	1092
1778012700	79.55	0.75	0.95	79.11	79.61	77.78	287
1777926300	78.8	-0.95	-1.19	79.48	80.59	78.8	603
1777580700	79.75	0.04	0.05	79.67	80.4	78.78	453
1777494300	79.709999	2.04	2.63	78	79.709999	78	279
1777407900	77.67	0.88	1.15	77.05	77.88	76.69	525
1777321500	76.79	-0.12	-0.16	76.209999	77.15	76.209999	195
1777062300	76.91	-1.13	-1.45	77.72	77.72	76.91	69
1776975900	78.04	-1.87	-2.34	79.22	82	77.09	572
1776889500	79.91	0.08	0.10	79.91	80.239999	79.11	741
1776803100	79.83	0.73	0.92	78.98	80.709999	78.98	301
1776716700	79.099999	1.35	1.74	77.43	79.099999	77	612
1776457500	77.75	-0.45	-0.58	78.31	78.66	77.62	508
1776371100	78.2	1.56	2.04	76.459999	78.66	76.4	470
1776284700	76.64	1.11	1.47	75.53	77.17	75.53	419
1776198300	75.53	-0.37	-0.49	76.13	76.13	75.01	1269
1776111900	75.9	3.01	4.13	72.53	75.9	72.53	636
1775852700	72.89	-2.35	-3.12	74.91	75.31	72.89	1016
1775766300	75.239999	-1.83	-2.37	76.67	76.81	74.73	387
1775679900	77.069999	-2.93	-3.66	81	81	77.069999	372
1775593500	80	1.02	1.29	79.84	80	78.94	347
1775161500	78.98	0.67	0.86	77.599999	78.98	77.599999	396
1775075100	78.31	-1.79	-2.23	80.26	80.27	77.4	1154
1774988700	80.099999	-1.4	-1.72	81.62	81.8	80	603
1774902300	81.5	1.93	2.43	80	81.5	79.52	273
1774646700	79.569999	-1.18	-1.46	81	81	79.4	443
1774560300	80.75	-0.22	-0.27	80.97	81.22	80.02	486
1774473900	80.97	2.78	3.56	78.59	81.5	77.53	1451
1774387500	78.19	-2.53	-3.13	80.36	80.81	78.19	50
1774301100	80.72	0.4	0.50	79.3	81.61	79.3	1703
1774041900	80.319999	0.83	1.04	79.33	80.569999	79.209999	1815
1773955500	79.489999	-0.26	-0.33	79.01	80	78.94	720
1773869100	79.75	-1.74	-2.14	80.36	80.36	79.63	223
1773782700	81.489999	0.58	0.72	80.47	81.79	80.37	317
1773696300	80.91	0.21	0.26	81.88	81.88	80.709999	207
1773437100	80.7	0.38	0.47	79.98	80.7	79.93	393
1773350700	80.319999	-1.09	-1.34	80.5	82.72	80.099999	270
1773264300	81.41	-0.57	-0.70	81	81.41	81	22
1773177900	81.98	-2.27	-2.69	84.459999	84.5	81.39	330
1773091500	84.25	-2.21	-2.56	86.14	87	84.25	378
1772832300	86.46	1.77	2.09	85.09	86.46	83.36	1226
1772745900	84.69	2.33	2.83	82.04	84.69	81.95	707
1772659500	82.36	-0.61	-0.74	82.16	82.86	81.959999	369