Applovin Corp【A1PP34】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	12.05	15.073805354	79.94	100	79.94	3982	90.64035112	DR
4	1.39	1.53421633554	90.6	100	68.7	3134	83.70326138	DR
12	27.09	41.7411402157	64.9	100	64.9	2840	81.65390749	DR
26	-11.52	-11.1293594822	103.51	114.13	57.76	4503	79.30261206	DR
52	32.9	55.6777796581	59.09	127.88	57.76	5669	89.19259967	DR
156	28.69	45.3238546603	63.3	127.88	57.76	6625	84.84954826	DR
260	28.69	45.3238546603	63.3	127.88	57.76	6625	84.84954826	DR

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
1783373400	91.99	-7.8	-7.82	99.79	99.79	83.78	9624
1783114200	99.79	4.79	5.04	100	100	99.79	5
1783027740	95	0.01	0.01	88.88	95	86.17	439
1782941400	94.99	11.8	14.18	85	94.99	85	4946
1782855000	83.19	-0.81	-0.96	79.94	83.3	79.94	4894
1782768600	84	9.97	13.47	79.06	84	79.06	737
1782509400	74.03	-8.97	-10.81	73.14	77.9	73.14	2077
1782423000	83	-2	-2.35	69.99	83	68.7	2057
1782336540	85	5	6.25	75.21	85	74.24	2772
1782250200	80	4.45	5.89	75.55	80	74.65	1025
1782163800	75.55	-8.41	-10.02	83.96	83.96	72.56	5533
1781904600	83.96	7.32	9.55	80	83.98	80	31
1781818140	76.64	-0.37	-0.48	77.62	77.86	74.49	535
1781731740	77.01	-4.9	-5.98	80.08	80.08	77.01	2531
1781645400	81.91	-0.97	-1.17	79.94	81.91	79.22	746
1781559000	82.88	-1.11	-1.32	79.82	84.26	79.67	8346
1781299800	83.99	7.35	9.59	76.64	83.99	75.86	1427
1781213400	76.64	-10.36	-11.91	87.87	87.87	75.4	7824
1781126940	87	1.95	2.29	81.12	87	80.06	1385
1781040600	85.05	-9.95	-10.47	90.6	91.53	81.64	5745
1780954140	95	0.21	0.22	90.56	95	90.56	892
1780695000	94.79	4.09	4.51	91.4	94.79	88.51	871
1780522200	90.7	-9.3	-9.30	90.38	91	89.51	601
1780435800	100	2	2.04	94.3	100	92.83	5204
1780349400	98	-2	-2.00	98.34	98.34	92.52	5155
1780090200	100	4.45	4.66	93.63	100	92.44	4019
1780003800	95.55	4.93	5.44	91.41	95.55	89.83	2241
1779917400	90.62	9.34	11.49	83.03	91.62	81.51	9793
1779830940	81.28	-4.71	-5.48	82.09	83.78	78.11	5139
1779744600	85.99	6.99	8.85	89	89	80	22
1779485400	79	2.7	3.54	75.47	79	74.97	786
1779398940	76.3	1.1	1.46	75.96	77.35	74.81	765
1779312600	75.2	-0.25	-0.33	73.27	76.5	72.77	1720
1779226140	75.45	-4.73	-5.90	77.55	79.42	74.55	475
1779139800	80.18	0.91	1.15	78.21	80.18	76.11	2935
1778880600	79.27	3.17	4.17	74.98	79.97	74.98	5152
1778794140	76.1	4.6	6.43	72.34	76.1	72.34	1847
1778707800	71.5	-3.88	-5.15	73.87	74.89	69.5	693
1778621400	75.38	2.4	3.29	73.02	75.46	73.02	1403
1778535000	72.98	0.46	0.63	69.3	72.98	68.75	912
1778275800	72.52	-4.58	-5.94	69.8	72.67	68.61	4767
1778189400	77.1	5.04	6.99	70.62	77.34	68.65	5963
1778102940	72.06	-1.63	-2.21	71.61	72.06	70.36	2043
1778016600	73.69	-0.41	-0.55	74.84	74.84	72.75	433
1777930200	74.1	5.2	7.55	74.1	74.66	73.6	588
1777584600	68.9	0.56	0.82	69.03	69.13	68.42	3660
1777498140	68.34	-1.11	-1.60	67.98	69.13	67.9	31
1777411800	69.45	-1.33	-1.88	70.85	71.2	69.4	1092
1777325340	70.78	0.44	0.63	68.52	71.33	68.52	2919
1777066200	70.34	-0.75	-1.06	70.28	70.34	67.56	2906
1776979800	71.09	-3.19	-4.29	73.7	73.7	69.36	2078
1776893400	74.28	-1.82	-2.39	75.03	75.1	73.98	4534
1776720600	76.1	1.82	2.45	75.06	76.27	73.65	1515
1776461400	74.28	1.6	2.20	74.27	75.77	74.19	2783
1776375000	72.68	0.69	0.96	75.65	75.76	72.68	3244
1776288600	71.99	4.15	6.12	68.44	72.27	68.05	4313
1776202140	67.84	2.94	4.53	64.9	68	64.9	5693
1776115800	64.9	1.9	3.02	61.29	65.95	61.29	1461
1775856600	63	1.5	2.44	58.51	63	57.76	277
1775770200	61.5	-1.3	-2.07	63.42	63.42	58.5	1878
1775683740	62.8	-3.01	-4.57	65.81	69.41	61.33	344
1775597340	65.81	-4.18	-5.97	66.16	66.95	64.959999	643