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	59.82	10.4183357135	574.18	640.21	571.1	119	606.8007047	DR
4	3.8	0.602983179943	630.2	665.11	571.1	307	597.32097521	DR
12	24	3.93442622951	610	672	502.69	782	584.63177253	DR
26	-151.18	-19.254183754	785.18	820	502.69	803	618.85014149	DR
52	-324.91	-33.8832632885	958.91	1010	502.69	824	775.87718385	DR
156	441.92	230.070803832	192.08	1071	161.01	966	598.86263045	DR
260	291.03	84.8558182931	342.97	1071	88	1465	342.74187218	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
1783114200	634	0	0.00	636.29999	640.21	631.03	1585
1783027740	634	15.1	2.44	612	635.12	612	90
1782941400	618.9	22.9	3.84	605	622.75	602.5	133
1782855000	596	-1	-0.17	585.05999	601.08	585.05999	12
1782768600	597	4.28	0.72	601.27	612.6	597	270
1782509400	592.72	18.54	3.23	574.17999	600.71	571.1	91
1782423000	574.17999	-16.49	-2.79	575.7	575.7	572.4	52
1782336540	590.66999	-2.33	-0.39	595.63	595.63	586.57	101
1782250200	593	6.12	1.04	597	604.5	593	70
1782163800	586.88	-22.12	-3.63	601.41	601.41	574.79999	429
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