Shutterstock Inc【S3T】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	-1.05	-11.9521912351	8.785	9.0299999	7.51	2772	8.09392181	DE
4	-4.165	-35	11.9	14.1	7.51	1261	9.78280161	DE
12	-7.685	-49.8378728923	15.42	15.52	7.51	813	11.1509504	DE
26	-8.39	-52.0310077519	16.125	17.345	7.51	743	12.47989512	DE
52	-8.935	-53.599280144	16.67	27.31	7.51	1143	17.01840619	DE
156	-31.585	-80.3280773143	39.32	49.5	7.51	641	23.81319003	DE
260	-31.585	-80.3280773143	39.32	49.5	7.51	641	23.81319003	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
1783542300	7.77	-0.07	-0.83	7.535	7.895	7.51	3996
1783455900	7.835	-0.17	-2.12	8.005	8.005	7.835	2792
1783369500	8.005	-0.64	-7.35	8.66	8.66	8.005	521
1783110300	8.64	0	0.00	8.64	8.64	8.64	0
1783023900	8.64	-0.16	-1.82	8.785	9.0299999	8.49	3779
1782937500	8.8	-3.53	-28.63	9.5	9.5	8.4499999	3301
1782851100	12.33	-0.09	-0.72	12.33	12.33	12.33	175
1782764700	12.42	0	0.00	12.42	12.42	12.42	0
1782505500	12.42	-0.14	-1.11	12.42	12.42	12.42	344
1782419100	12.56	-0.28	-2.18	12.56	12.56	12.56	60
1782332700	12.84	-1.26	-8.94	12.84	12.84	12.56	900
1782246300	14.1	0	0.00	14.1	14.1	14.1	0
1782159900	14.1	2.64	23.04	12.11	14.1	11.73	1812
1781900700	11.46	0.23	2.05	11.46	11.46	11.46	38
1781814300	11.23	-0.36	-3.11	11.23	11.23	11.23	250
1781727900	11.59	0.06	0.52	11.59	11.59	11.59	34
1781641500	11.53	-0.82	-6.64	11.84	11.84	11.53	189
1781555100	12.35	-0.37	-2.91	12.33	12.35	12.33	36
1781295900	12.72	0.93	7.89	12.49	12.72	12.49	2701
1781209500	11.79	0.36	3.15	11.9	11.9	11.79	515
1781123100	11.43	0	0.00	11.43	11.43	11.43	0
1781036700	11.43	0.32	2.88	11.55	11.55	11.43	960
1780950300	11.11	-0.25	-2.20	11.27	11.27	11.11	208
1780691100	11.36	0	0.00	11.36	11.36	11.36	0
1780604700	11.36	-0.14	-1.22	11.5	11.5	11.36	65
1780518300	11.5	-0.27	-2.29	11.78	11.78	11.5	2347
1780431900	11.77	-0.1	-0.84	11.8	11.8	11.64	327
1780345500	11.87	-0.83	-6.54	12.73	12.73	11.87	150
1780086300	12.7	-1.5	-10.56	12.66	12.7	12.66	250
1779999900	14.2	0	0.00	14.2	14.2	14.2	0
1779913500	14.2	-0.1	-0.70	13.98	14.2	13.98	600
1779827100	14.3	0.15	1.06	14.31	14.35	14.12	4293
1779740700	14.15	0.08	0.57	14.15	14.15	14.15	357
1779481500	14.07	0.85	6.43	14.07	14.07	14.07	14
1779395100	13.22	0	0.00	13.22	13.22	13.22	0
1779308700	13.22	-0.46	-3.36	13.24	13.46	13.22	517
1779222300	13.68	-0.56	-3.93	14.46	14.46	13.6	506
1779135900	14.24	0.52	3.79	14.24	14.24	14.24	35
1778876700	13.72	0	0.00	13.72	13.72	13.72	0
1778790300	13.72	0	0.00	13.72	13.72	13.72	0
1778703900	13.72	0	0.00	13.72	13.72	13.72	0
1778617500	13.72	-0.42	-2.97	14.01	14.01	13.72	89
1778531100	14.14	-0.23	-1.60	14.38	14.38	14.14	745
1778271900	14.37	0.35	2.50	14.59	14.59	14.37	57
1778185500	14.02	0.17	1.23	13.97	14.02	13.97	375
1778099100	13.85	0	0.00	13.85	13.85	13.85	0
1778012700	13.85	-0.06	-0.43	13.72	13.92	13.72	684
1777926300	13.91	-0.09	-0.64	14.11	14.11	13.91	658
1777580700	14	-0.77	-5.21	14	14	14	20
1777494300	14.77	0	0.00	14.77	14.77	14.77	0
1777407900	14.77	0	0.00	14.77	14.77	14.77	0
1777321500	14.77	-0.28	-1.86	14.77	14.77	14.77	1
1777062300	15.05	-0.36	-2.34	15.37	15.37	15.05	35
1776975900	15.41	-0.11	-0.71	15.41	15.41	15.41	4
1776889500	15.52	0.1	0.65	15.52	15.52	15.52	150
1776803100	15.42	0.41	2.73	15.42	15.42	15.42	90
1776716700	15.01	0	0.00	15.01	15.01	15.01	0
1776457500	15.01	0	0.00	15.01	15.01	15.01	0
1776371100	15.01	0	0.00	15.01	15.01	15.01	0
1776284700	15.01	0.04	0.27	14.83	15.01	14.83	197
1776198300	14.97	0.32	2.18	14.97	14.97	14.97	286
1776111900	14.65	0.26	1.81	14.65	14.65	14.65	35
1775852700	14.39	-0.47	-3.16	14.69	14.69	14.39	1399
1775766300	14.86	0	0.00	14.86	14.86	14.86	0