Paylocity Holding Corp【P2CY34】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	1.93	10.8002238388	17.87	19.8	17.87	30	17.87	DR
4	-1.2	-5.71428571429	21	21	17.34	24	17.51553191	DR
12	3.6	22.2222222222	16.2	21	16.2	253	18.01250228	DR
26	-5.49	-21.7081850534	25.29	26.06	16	128	18.07975535	DR
52	-13.77	-41.018766756	33.57	35.45	16	111	19.15289859	DR
156	-3.7	-15.7446808511	23.5	41.08	16	815	36.71035801	DR
260	-13.16	-39.927184466	32.96	45.09	16	485	36.70573027	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	19.8	1.93	10.80	19.3	19.8	19.3	12
1783114200	17.87	0	0.00	17.87	17.87	17.87	0
1783027800	17.87	0	0.00	17.87	17.87	17.87	0
1782941400	17.87	0	0.00	17.87	17.87	17.87	0
1782855000	17.87	0.51	2.94	17.87	17.87	17.87	30
1782768600	17.36	0	0.00	17.36	17.36	17.36	0
1782509400	17.36	0.02	0.12	17.36	17.36	17.36	30
1782423000	17.34	0	0.00	17.34	17.34	17.34	0
1782336600	17.34	0	0.00	17.34	17.34	17.34	0
1782250200	17.34	0	0.00	17.34	17.34	17.34	30
1782163740	17.34	0	0.00	17.34	17.34	17.34	0
1781904540	17.34	0	0.00	17.34	17.34	17.34	0
1781818140	17.34	0	0.00	17.34	17.34	17.34	0
1781731740	17.34	-3.01	-14.79	21	21	17.34	4
1781645400	20.35	0	0.00	20.35	20.35	20.35	0
1781559000	20.35	0	0.00	20.35	20.35	20.35	0
1781299800	20.35	0	0.00	20.35	20.35	20.35	0
1781213400	20.35	0	0.00	20.35	20.35	20.35	0
1781127000	20.35	0	0.00	20.35	20.35	20.35	0
1781040600	20.35	0	0.00	20.35	20.35	20.35	0
1780954200	20.35	0	0.00	20.35	20.35	20.35	0
1780695000	20.35	0	0.00	20.35	20.35	20.35	0
1780522200	20.35	0	0.00	20.35	20.35	20.35	0
1780435800	20.35	0	0.00	20.35	20.35	20.35	0
1780349400	20.35	0.84	4.31	20.27	20.35	20.27	27
1780090200	19.51	-0.23	-1.17	19.51	19.51	19.51	25
1780003740	19.74	0	0.00	19.74	19.74	19.74	0
1779917340	19.74	0	0.00	19.74	19.74	19.74	0
1779830940	19.74	0	0.00	19.74	19.74	19.74	0
1779744540	19.74	0	0.00	19.74	19.74	19.74	0
1779485340	19.74	0	0.00	19.74	19.74	19.74	0
1779398940	19.74	0	0.00	19.74	19.74	19.74	0
1779312540	19.74	0	0.00	19.74	19.74	19.74	0
1779226140	19.74	1.57	8.64	19.74	19.74	19.74	1
1779139800	18.17	0	0.00	18.17	18.17	18.17	0
1778880600	18.17	0	0.00	18.17	18.17	18.17	0
1778794200	18.17	0	0.00	18.17	18.17	18.17	0
1778707800	18.17	0	0.00	18.17	18.17	18.17	0
1778621400	18.17	0	0.00	18.17	18.17	18.17	0
1778535000	18.17	0	0.00	18.17	18.17	18.17	0
1778275800	18.17	0	0.00	18.17	18.17	18.17	0
1778189400	18.17	0.16	0.89	17.64	18.17	17.64	55
1778103000	18.01	0	0.00	18.01	18.01	18.01	0
1778016600	18.01	0	0.00	18.01	18.01	18.01	0
1777930200	18.01	0.15	0.84	18.03	18.03	18.01	3000
1777584540	17.86	0	0.00	17.86	17.86	17.86	0
1777498140	17.86	1.49	9.10	17.81	17.86	17.81	63
1777411800	16.37	0	0.00	16.37	16.37	16.37	0
1777325400	16.37	0	0.00	16.37	16.37	16.37	0
1777066200	16.37	0	0.00	16.37	16.37	16.37	0
1776979800	16.37	-0.29	-1.74	16.37	16.37	16.37	16
1776893400	16.66	0	0.00	16.66	16.66	16.66	0
1776720600	16.66	0	0.00	16.66	16.66	16.66	0
1776461400	16.66	0.46	2.84	16.66	16.66	16.66	2
1776375000	16.2	0.2	1.25	16.2	16.2	16.2	10
1776288600	16	0	0.00	16	16	16	0
1776202200	16	0	0.00	16	16	16	0
1776115800	16	0	0.00	16	16	16	0
1775856600	16	0	0.00	16	16	16	0
1775770200	16	-2.48	-13.42	16.54	16.54	16	87
1775653200	18.48	0	0.00	18.48	18.48	18.48	0
1775566800	18.48	0	0.00	18.48	18.48	18.48	0