Spotify Technology SA【S1PO34】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	3.42	0.564747845041	605.58	619	575.35	840	592.76055939	DR
4	-18.69	-2.97758447641	627.69	669.42	575.35	652	628.29195364	DR
12	-13.7	-2.20009635458	622.7	672	502.69	784	584.83206358	DR
26	-171.4	-21.9630958483	780.4	820	502.69	820	621.23769495	DR
52	-369.13	-37.7383374398	978.13	1071	502.69	836	781.51863535	DR
156	420.09	222.375734477	188.91	1071	161.01	974	596.55794497	DR
260	294.8	93.8255887969	314.2	1071	88	1479	343.01450933	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
1781904600	609	7.49	1.25	613.89	613.89	608.5	303
1781818140	601.51	22.6	3.90	587	610	587	789
1781731740	578.91	-14.85	-2.50	591	591	575.35	829
1781645400	593.76	-14.41	-2.37	596	601	590.5	2445
1781559000	608.16999	-0.17	-0.03	608.34	613.05999	604	87
1781299800	608.34	-15.66	-2.51	605.58	619	605.58	51
1781213400	624	-23.04	-3.56	648.29999	648.29999	622.79999	87
1781126940	647.04	3.82	0.59	648.32	648.32	647.04	1
1781040600	643.22	-9.78	-1.50	638.66999	650.27	635.12	65
1780954140	653	13.67	2.14	626.54	665.11	626.54	127
1780695000	639.33	21.94	3.55	630.2	639.33	625.53	100
1780522200	617.39	-10.17	-1.62	622.1	622.1	610	110
1780435800	627.55999	-7.52	-1.18	635.08	635.08	619.28	112
1780349400	635.08	0.81	0.13	629.73	637.67999	627.29999	45
1780090200	634.27	-17.22	-2.64	647.5	653.16	632.7	1879
1780003800	651.49	5.92	0.92	645.58	660	645.58	93
1779917400	645.57	-21.08	-3.16	653.30999	662.11	645.57	131
1779830940	666.65	16.65	2.56	650.46	667.38	650.46	341
1779744600	650	-2.83	-0.43	650	663.99	643.6	2914
1779485400	652.83	42.34	6.94	627.69	669.41999	627.69	2176
1779398940	610.49	70.49	13.05	547.41999	635	531.9	9689
1779312600	540	-14.63	-2.64	545.27	545.27	538.78	305
1779226140	554.63	-2.1	-0.38	559.04999	559.04999	551.24	26
1779139800	556.73	3.17	0.57	542.48	569.65	542.48	924
1778880600	553.55999	11.92	2.20	543.84	560.64	543.84	615
1778794140	541.64	2.63	0.49	544.41	548.80999	537.49	202
1778707800	539.01	7.81	1.47	531.79	539.01	522.71	2970
1778621400	531.2	20.23	3.96	516.08	539.21	516.08	177
1778535000	510.97	-1.98	-0.39	502.69	521.38	502.69	1983
1778275800	512.95	-15.27	-2.89	517.65	523	509.73	310
1778189400	528.22	11.9	2.30	523.98	538.76	523.98	539
1778102940	516.32	-1.78	-0.34	509.51	517.01	507.87	969
1778016600	518.1	-27.9	-5.11	544.49	545.41	509.5	1520
1777930200	546	0.98	0.18	546.98	549.30999	542.71	764
1777584600	545.02	-13.38	-2.40	551.92999	556.89	542.79	532
1777498140	558.4	19.4	3.60	543.75	564	543.42999	525
1777411800	539	-81.09	-13.08	565	565	526	6337
1777325340	620.09	-24.07	-3.74	631.27	637.44	612.29999	658
1777066200	644.16	3.24	0.51	640.91999	650.28	636.58	65
1776979800	640.91999	-2.3	-0.36	649.64	649.64	624.65	111
1776893400	643.22	-25.44	-3.80	645.45	647.52	640.77	80
1776720600	668.66	6.38	0.96	649.03	670.01	649.03	41
1776461400	662.28	8.22	1.26	664	665.92999	655	327
1776375000	654.05999	-8.08	-1.22	664	672	654.05999	191
1776288600	662.14	28.36	4.47	642	670.01	641.99	386
1776202140	633.78	5.91	0.94	635	640.08	630.41999	93
1776115800	627.87	35.34	5.96	597.91	627.87	597.91	58
1775856600	592.53	-22.07	-3.59	610	610	587.77	239
1775770200	614.6	0.35	0.06	619.12	622.62	609.2	41
1775683740	614.25	-5.53	-0.89	627.29	634.13	613.84	102
1775597340	619.78	-3.12	-0.50	628.05999	628.58	617.88	44
1775511000	622.9	-2.7	-0.43	631.91999	631.91999	620.92999	39
1775165400	625.6	16.33	2.68	606.13	627.5	606.13	260
1775078940	609.27	-20.08	-3.19	616.76	629.08	606.45	151
1774992540	629.35	9.35	1.51	625.4	632	625.4	19
1774906140	620	-0.48	-0.08	620.54	624.91999	619.71	220
1774647000	620.48	-5.11	-0.82	622.7	622.7	617.4	20
1774560540	625.59	5.23	0.84	625.80999	628.36	625.2	54
1774474140	620.36	-23.38	-3.63	643.05999	643.05999	619.13	79
1774387740	643.74	-1.8	-0.28	630.03	643.74	626.73	4
1774301340	645.54	10.77	1.70	641.77	647.29	639.84	163