Paradise Entertainment Corp Inc【PRAE】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	-1.1856	-2.91459040614	40.6781	41.3538	39.4925	32	41.16169308	CS
4	-0.8054	-1.99861531246	40.2979	41.3538	39.4925	49	40.66380856	CS
12	1.7393	4.60702668913	37.7532	41.3538	36.6329	207	38.8069427	CS
26	2.8925	7.90300546448	36.6	41.3538	36.0194	410	38.42826699	CS
52	8.6125	27.8902202073	30.88	41.3538	30.6284	488	35.08307269	CS
156	9.4625	31.5101565102	30.03	41.3538	26.88	1307	32.29060617	CS
260	9.4625	31.5101565102	30.03	41.3538	26.88	1307	32.29060617	CS

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
1780698600	39.4925	-1.69	-4.10	39.99	39.99	39.4925	15
1780612200	41.1825	0	0.00	41.1825	41.1825	41.1825	8
1780525800	41.182	-0.17	-0.42	41.26	41.26	41.182	133
1780439400	41.3538	0.38	0.92	41.3538	41.3538	41.3538	6
1780353000	40.9753	0.3	0.73	40.9753	40.9753	40.9753	6
1780093800	40.6781	-0.07	-0.16	40.6781	40.6781	40.6781	6
1780007400	40.7446	0.19	0.47	40.7446	40.7446	40.7446	6
1779921000	40.5535	-0.26	-0.63	40.5535	40.5535	40.5535	6
1779834600	40.8119	0.41	1.01	40.83	40.83	40.8119	77
1779489000	40.4055	0.17	0.42	40.4055	40.4055	40.4055	6
1779402600	40.236	0.13	0.32	40.236	40.236	40.236	7
1779316200	40.1092	0.23	0.58	40.1092	40.1092	40.1092	6
1779229800	39.8778	-0.24	-0.59	39.8778	39.8778	39.8778	6
1779143400	40.1154	0.02	0.06	40.14	40.14	40.1154	9
1778884200	40.0927	-0.67	-1.63	40.0927	40.0927	40.0927	6
1778797800	40.7582	0.2	0.50	40.7582	40.7582	40.7582	6
1778711400	40.5544	0.11	0.28	40.52	40.5544	40.49	611
1778625000	40.4417	-0.28	-0.70	40.4417	40.4417	40.4417	6
1778538600	40.7257	0.43	1.06	40.7257	40.7257	40.7257	6
1778279400	40.2979	0.42	1.04	40.2979	40.2979	40.2979	6
1778193000	39.882	-0.44	-1.09	40.72	40.72	39.882	10
1778106600	40.3195	0.28	0.69	40.3195	40.3195	40.3195	6
1778020200	40.0414	0.56	1.43	39.76	40.0414	39.76	71
1777933800	39.4765	-0.16	-0.40	40.01	40.01	39.41	179
1777674600	39.6363	-0.15	-0.37	39.6363	39.6363	39.6363	12
1777588200	39.7835	0.4	1.01	39.7835	39.7835	39.7835	9
1777501800	39.3841	0.04	0.09	39.3841	39.3841	39.3841	12
1777415400	39.3477	-0.07	-0.18	39.25	39.3477	39.25	108
1777329000	39.4182	0.01	0.02	39.58	39.58	39.4182	68
1777069800	39.409	0.12	0.30	39.78	39.78	39.409	154
1776983400	39.2926	-0.1	-0.24	39.31	39.31	39.2926	76
1776897000	39.3889	0.26	0.67	39.32	39.3889	39.32	485
1776810600	39.1282	-0.27	-0.69	39.18	39.18	39.1282	66
1776724200	39.4003	0.06	0.15	39.14	39.4003	39.14	177
1776465000	39.3405	0.23	0.59	39.34	39.3405	39.34	8
1776378600	39.1112	0.12	0.32	38.57	39.1112	38.57	365
1776292200	38.9865	-0.09	-0.22	38.85	38.9865	38.85	286
1776205800	39.0724	0.17	0.44	38.98	39.0724	38.98	1057
1776119400	38.9008	0.31	0.79	38.52	38.9008	38.52	478
1775860200	38.5947	-0.04	-0.11	38.66	38.66	38.5947	228
1775773800	38.6358	0.13	0.33	38.28	38.73	38.28	3074
1775687400	38.5089	0.88	2.34	38.49	38.5089	38.3	2884
1775601000	37.6268	-0.01	-0.03	37.44	37.6268	37.44	646
1775514600	37.6381	0.34	0.91	36.99	37.6381	36.99	42
1775169000	37.3002	-0.28	-0.76	37.3002	37.3002	37.3002	6
1775082600	37.5842	0.27	0.71	37.81	37.81	37.5842	38
1774996200	37.3174	0.68	1.87	36.83	37.3174	36.83	379
1774909800	36.6329	-0.22	-0.59	36.8	36.8	36.6329	54
1774650600	36.8497	0.07	0.20	36.8497	36.8497	36.8497	12
1774564200	36.7775	-0.62	-1.65	36.7775	36.7775	36.7775	8
1774477800	37.3962	0.48	1.31	37.3962	37.3962	37.3962	7
1774391400	36.9116	-0.01	-0.02	36.9116	36.9116	36.9116	7
1774305000	36.9183	0.18	0.48	36.9183	36.9183	36.9183	6
1774045800	36.741	-0.92	-2.45	36.741	36.741	36.741	7
1773959400	37.6634	-0.39	-1.01	37.6634	37.6634	37.6634	7
1773873000	38.0489	-0.42	-1.10	38.0489	38.0489	38.0489	6
1773786600	38.471	0.32	0.84	38.471	38.471	38.471	6
1773700200	38.1521	0.4	1.06	38.1521	38.1521	38.1521	7
1773441000	37.7532	-0.38	-0.99	37.7532	37.7532	37.7532	6
1773354600	38.1321	-0.53	-1.38	38.1321	38.1321	38.1321	6
1773268200	38.667	-0.01	-0.04	38.667	38.667	38.667	6
1773181800	38.6814	0.18	0.47	39.08	39.08	38.6814	54
1773095400	38.5019	0.21	0.56	37.73	38.5019	37.73	34
1772839800	38.288	-0.05	-0.13	37.46	38.288	37.46	19