PayPal Holdings Inc【PYPL34】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	1.09	10.2155576382	10.67	11.8	10.67	43738	11.23649376	DR
4	1.06	9.90654205607	10.7	11.8	10.38	22337	10.96702758	DR
12	-0.11	-0.926705981466	11.87	12.96	10.38	39998	11.64082859	DR
26	-4.41	-27.2727272727	16.17	16.23	10.01	66583	12.12890873	DR
52	-8.46	-41.8397626113	20.22	22.17	10.01	49038	14.2053346	DR
156	-4.38	-27.1375464684	16.14	28.49	10.01	43934	16.15836047	DR
260	-61.24	-83.8904109589	73	80.95	10.01	75215	25.6682698	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
1782941400	11.53	0.36	3.22	11.29	11.68	11.29	58406
1782855000	11.17	-0.29	-2.53	11.57	11.57	10.99	24793
1782768600	11.46	0.05	0.44	11.44	11.53	11.42	7256
1782509400	11.41	0.48	4.39	11.11	11.43	10.92	46224
1782423000	10.93	0.09	0.83	10.67	11.15	10.67	82011
1782336540	10.84	0.01	0.09	10.68	11.21	10.68	1922
1782250200	10.83	-0.08	-0.73	10.86	10.93	10.81	1065
1782163800	10.91	0.05	0.46	10.83	11.14	10.82	4340
1781904600	10.86	-0.12	-1.09	10.7	11.36	10.7	4057
1781818140	10.98	-0.12	-1.08	10.86	11.06	10.74	6462
1781731740	11.1	0.03	0.27	10.84	11.25	10.78	5566
1781645400	11.07	0.12	1.10	10.94	11.15	10.81	28805
1781559000	10.95	0.53	5.09	10.52	10.95	10.52	3758
1781299800	10.42	-0.07	-0.67	10.6	10.6	10.42	27113
1781213400	10.49	0.02	0.19	10.47	10.57	10.38	16882
1781126940	10.47	-0.13	-1.23	10.46	10.7	10.46	20948
1781040600	10.6	-0.02	-0.19	10.53	10.89	10.53	32860
1780954140	10.62	-0.04	-0.38	10.63	10.7	10.5	6996
1780695000	10.66	-0.01	-0.09	10.7	10.76	10.57	44944
1780522200	10.67	-0.26	-2.38	11.08	11.2	10.5	35692
1780435800	10.93	-0.25	-2.24	11.26	11.26	10.92	39298
1780349400	11.18	-0.6	-5.09	11.28	11.55	11.16	113893
1780090200	11.78	0.62	5.56	11.27	11.78	11.21	16506
1780003800	11.16	0.12	1.09	10.99	11.22	10.96	50979
1779917400	11.04	-0.17	-1.52	11.21	11.31	11.03	13610
1779830940	11.21	0.21	1.91	11.11	11.21	11.05	29711
1779744600	11	-0.23	-2.05	11	11.15	10.9	30897
1779485400	11.23	0.09	0.81	11.23	11.23	11.04	17065
1779398940	11.14	0.09	0.81	11.05	11.15	10.99	3192
1779312600	11.05	0.03	0.27	10.83	11.11	10.83	27166
1779226140	11.02	-0.06	-0.54	11.2	11.29	10.98	4425
1779139800	11.08	-0.36	-3.15	11.24	11.3	11.07	40568
1778880600	11.44	0.26	2.33	11.33	11.45	11.28	86400
1778794140	11.18	-0.12	-1.06	11.43	11.43	11.15	48332
1778707800	11.3	0.21	1.89	11.21	11.42	10.97	64157
1778621400	11.09	-0.26	-2.29	11.03	11.16	10.89	7603
1778535000	11.35	0.32	2.90	11.1	11.35	11.03	45182
1778275800	11.03	-0.39	-3.42	11.42	11.42	11.03	9982
1778189400	11.42	0	0.00	11.32	11.59	11.32	15911
1778102940	11.42	0.05	0.44	11.51	11.69	11.3	14804
1778016600	11.37	-1.11	-8.89	11.33	11.44	10.98	235704
1777930200	12.48	-0.23	-1.81	12.48	12.58	12.47	162504
1777584600	12.71	0.1	0.79	12.74	12.74	12.41	73033
1777498140	12.61	0.23	1.86	12.53	12.96	12.35	60414
1777411800	12.38	0.05	0.41	12.46	12.56	12.31	79464
1777325340	12.33	-0.51	-3.97	12.84	12.84	12.3	29267
1777066200	12.84	0.54	4.39	12.22	12.84	12.22	5894
1776979800	12.3	-0.42	-3.30	12.55	12.55	12.3	89019
1776893400	12.72	-0.24	-1.85	12.9	12.9	12.61	108706
1776720600	12.96	0.17	1.33	12.75	12.96	12.62	17381
1776461400	12.79	0.36	2.90	12.56	12.79	12.48	49495
1776375000	12.43	0.11	0.89	12.28	12.49	12.1	28349
1776288600	12.32	0.32	2.67	11.83	12.41	11.83	3660
1776202140	12	0.09	0.76	12.03	12.17	11.91	7862
1776115800	11.91	0.5	4.38	11.26	11.98	11.26	134121
1775856600	11.41	-0.17	-1.47	11.57	11.57	11.3	32243
1775770200	11.58	-0.17	-1.45	11.87	11.87	11.44	22965
1775683740	11.75	-0.04	-0.34	11.71	11.98	11.6	26032
1775597340	11.79	0.16	1.38	11.84	11.84	11.54	71127
1775511000	11.63	0.31	2.74	11.32	11.94	11.32	52765
1775165400	11.32	-0.22	-1.91	11.45	11.71	11.28	4559