Paycom Software Inc【P1YC34】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	0	22.92	22.92	22.92	5	22.92	DR
4	1.08	4.94505494505	21.84	25.13	21.84	57	23.3203876	DR
12	1.91	9.09090909091	21.01	25.13	20.38	237	21.31154023	DR
26	-6.99	-23.370110331	29.91	30.74	17.89	1499	23.86331717	DR
52	-22.33	-49.3480662983	45.25	45.25	17.89	1287	29.23744634	DR
156	-28.03	-55.014720314	50.95	50.95	17.89	973	32.74875793	DR
260	-34.74	-60.2497398543	57.66	96.3	17.89	699	34.69050495	DR

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
1781559000	22.92	0	0.00	22.92	22.92	22.92	0
1781299800	22.92	0	0.00	22.92	22.92	22.92	0
1781213400	22.92	-0.6	-2.55	22.92	22.92	22.92	5
1781127000	23.52	0	0.00	23.52	23.52	23.52	0
1781040600	23.52	0	0.00	23.52	23.52	23.52	0
1780954200	23.52	0	0.00	23.52	23.52	23.52	0
1780695000	23.52	0.27	1.16	23.52	23.52	23.52	41
1780522200	23.25	-1.02	-4.20	23.25	23.25	23.25	300
1780435800	24.27	-0.86	-3.42	24.33	24.33	24.27	46
1780349400	25.13	2.14	9.31	25.01	25.13	25.01	5
1780090200	22.99	0	0.00	22.99	22.99	22.99	0
1780003800	22.99	0.39	1.73	23.08	23.08	22.99	69
1779917400	22.6	0	0.00	22.6	22.6	22.6	0
1779831000	22.6	0	0.00	22.6	22.6	22.6	0
1779744600	22.6	0	0.00	22.6	22.6	22.6	0
1779485400	22.6	-0.62	-2.67	23	23	22.6	15
1779398940	23.22	0	0.00	23.22	23.22	23.22	0
1779312540	23.22	0	0.00	23.22	23.22	23.22	0
1779226140	23.22	0.02	0.09	23.22	23.22	23.22	1
1779139800	23.2	1.36	6.23	21.84	23.28	21.84	34
1778880600	21.84	0	0.00	21.84	21.84	21.84	0
1778794200	21.84	0	0.00	21.84	21.84	21.84	0
1778707800	21.84	0	0.00	21.84	21.84	21.84	0
1778621400	21.84	0	0.00	21.84	21.84	21.84	0
1778535000	21.84	0	0.00	21.84	21.84	21.84	0
1778275800	21.84	0.02	0.09	22.42	22.42	21.84	6
1778189400	21.82	0.85	4.05	20.5	21.82	20.5	1536
1778103000	20.97	0	0.00	20.97	20.97	20.97	0
1778016600	20.97	0	0.00	20.97	20.97	20.97	0
1777930200	20.97	0	0.00	20.97	20.97	20.97	0
1777584600	20.97	0	0.00	20.97	20.97	20.97	0
1777498200	20.97	0	0.00	20.97	20.97	20.97	0
1777411800	20.97	0.59	2.89	21	21	20.97	21
1777325400	20.38	0	0.00	20.38	20.38	20.38	0
1777066200	20.38	0	0.00	20.38	20.38	20.38	0
1776979800	20.38	-1.09	-5.08	20.38	20.38	20.38	3
1776893400	21.47	0.54	2.58	22.31	22.31	21.47	2
1776720600	20.93	0	0.00	20.93	20.93	20.93	0
1776461400	20.93	0	0.00	20.93	20.93	20.93	2
1776375000	20.93	0	0.00	20.93	20.93	20.93	1
1776288600	20.93	-0.03	-0.14	20.93	20.93	20.93	15
1776202200	20.96	0	0.00	20.96	20.96	20.96	0
1776115800	20.96	0	0.00	20.96	20.96	20.96	0
1775856600	20.96	0	0.00	20.96	20.96	20.96	0
1775770200	20.96	0	0.00	20.96	20.96	20.96	0
1775683800	20.96	0	0.00	20.96	20.96	20.96	0
1775597400	20.96	0	0.00	20.96	20.96	20.96	0
1775511000	20.96	0.24	1.16	20.96	20.96	20.96	1
1775165340	20.72	0	0.00	20.72	20.72	20.72	0
1775078940	20.72	-0.49	-2.31	20.6	20.72	20.6	2632
1774992540	21.21	0	0.00	21.21	21.21	21.21	0
1774906140	21.21	0	0.00	21.21	21.21	21.21	0
1774646940	21.21	0	0.00	21.21	21.21	21.21	0
1774560540	21.21	0.45	2.17	21.21	21.21	21.21	2
1774474140	20.76	-0.25	-1.19	20.76	20.76	20.76	420
1774387740	21.01	-0.81	-3.71	21.01	21.01	21.01	50
1774301340	21.82	0	0.00	21.82	21.82	21.82	0
1774042140	21.82	0	0.00	21.82	21.82	21.82	0
1773955740	21.82	0	0.00	21.82	21.82	21.82	0
1773869340	21.82	0	0.00	21.82	21.82	21.82	0
1773782940	21.82	-1.33	-5.75	21.82	21.82	21.82	1
1773666000	23.15	0	0.00	23.15	23.15	23.15	0