Pinnacle Investment Management Group Limited【PNI】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	-0.01	-0.0665778961385	15.02	15.88	14.82	687443	15.47601604	DE
4	-1.36	-8.30788026878	16.37	16.62	14.5	880031	15.41207028	DE
12	0.21	1.41891891892	14.8	18.01	12.3	1042134	14.79139577	DE
26	-1.85	-10.9727164887	16.86	23.51	12.3	874158	15.69310436	DE
52	-4.69	-23.807106599	19.7	27.01	12.3	858763	17.65848553	DE
156	6.01	66.7777777778	9	27.11	7.43	648047	16.64912548	DE
260	4.64	44.7444551591	10.37	27.11	3.62	651282	14.43354229	DE

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
1780640100	15.01	0.03	0.17	15.25	15.42	14.84	382481
1780553700	14.985	-0.69	-4.37	15.33	15.555	14.88	735834
1780467300	15.67	0.04	0.22	15.61	15.71	15.29	359284
1780380900	15.635	-0.1	-0.64	15.38	15.66	15.18	449985
1780294500	15.735	0.35	2.31	15.39	15.88	15.1	952045
1780035300	15.38	0.42	2.81	15.15	15.49	14.985	1135692
1779948900	14.96	-0.01	-0.07	15.02	15.28	14.82	540207
1779862500	14.97	0.04	0.27	14.75	15.01	14.5	4182111
1779776100	14.93	-0.18	-1.19	15.01	15.2	14.76	692295
1779689700	15.11	-0.36	-2.33	15.45	15.48	14.855	869837
1779430500	15.47	-0.14	-0.90	15.74	15.85	15.45	550236
1779344100	15.61	0.4	2.63	15.52	15.79	15.315	426517
1779257700	15.21	-0.28	-1.78	15.47	15.78	15.12	859559
1779171300	15.485	0.4	2.62	15.43	15.56	15.27	531328
1779084900	15.09	-0.44	-2.83	15.5	15.63	14.89	992152
1778825700	15.53	-0.02	-0.13	15.86	15.97	15.485	614790
1778739300	15.55	0.05	0.32	15.3	15.67	15.3	715155
1778652900	15.5	-0.32	-2.02	15.67	15.795	15.4	904401
1778566500	15.82	-0.57	-3.48	16.09	16.149999	15.53	777568
1778480100	16.39	0.11	0.68	16.26	16.62	16.129999	890454
1778220900	16.28	-0.18	-1.09	16.21	16.51	16.14	485837
1778134500	16.46	-0.01	-0.06	16.37	16.48	15.98	671165
1778048100	16.469999	0.22	1.35	16.399999	16.59	16.18	1163090
1777961700	16.25	0.77	4.97	15.2	16.32	15.2	1414957
1777875300	15.48	0.58	3.86	15.1	15.52	14.95	772893
1777616100	14.905	0.09	0.64	15.37	15.37	14.8	688822
1777529700	14.81	-0.33	-2.18	15	15.11	14.775	1245577
1777443300	15.14	-0.31	-2.01	15.3	15.48	15.1	601223
1777356900	15.45	-0.27	-1.72	15.43	15.73	15.41	560339
1777270500	15.72	-0.23	-1.44	15.8	15.89	15.63	514501
1777011300	15.95	-0.36	-2.21	16.149999	16.27	15.83	906756
1776924900	16.309999	-0.27	-1.63	16.379999	16.649999	16.05	982864
1776838500	16.579999	-0.08	-0.48	16.75	16.75	16.23	553623
1776752100	16.66	-0.12	-0.72	17.11	17.11	16.53	686065
1776665700	16.78	-0.26	-1.53	16.84	17.24	16.64	442633
1776406500	17.04	0.56	3.40	16.37	18.01	13.51	1198912
1776320100	16.48	1.05	6.80	16.149999	17	16.129999	1386081
1776233700	15.43	0.71	4.82	15.13	15.46	14.78	1008143
1776147300	14.72	0.26	1.80	15	15.15	14.65	1168791
1776060900	14.46	-0.25	-1.70	14.45	14.58	13.96	888834
1775801700	14.71	0.41	2.87	14.23	14.72	14.02	898025
1775715300	14.3	-0.93	-6.11	14.61	14.85	14.18	1115299
1775628900	15.23	1.01	7.10	14.75	15.67	14.75	980702
1775542500	14.22	0.44	3.19	14.22	14.5	14	626955
1775106900	13.78	-0.99	-6.70	14.85	14.9	13.69	1169644
1775020500	14.77	0.6	4.23	14.42	14.92	14.375	1511318
1774934100	14.17	0.61	4.50	13.5	14.25	13.46	771203
1774847700	13.56	-0.33	-2.38	13.44	13.6	13.12	768793
1774588500	13.89	-0.69	-4.73	14.31	14.37	13.76	789113
1774502100	14.58	-0.08	-0.51	14.5	14.78	14.34	874410
1774415700	14.655	1.26	9.37	13.5	14.67	13.43	1646491
1774329300	13.4	0.3	2.29	13.67	13.67	13.08	905385
1774242900	13.1	0.22	1.71	12.53	13.24	12.3	1220653
1773983700	12.88	0.14	1.10	12.97	17.01	12.6	4981437
1773897300	12.74	-0.71	-5.24	12.72	15	12.57	1960761
1773810900	13.445	0.13	0.94	13.42	13.5	13.2	1418393
1773724500	13.32	-0.25	-1.84	13.52	13.815	13.15	1003095
1773638100	13.57	-0.26	-1.84	13.7	13.795	13.51	739390
1773378900	13.825	-0.73	-4.98	14.35	16.5	13.65	1888179
1773292500	14.55	-0.6	-3.96	14.8	14.95	14.26	1389810
1773206100	15.15	-0.33	-2.13	15.75	15.75	14.94	654113
1773119700	15.48	0.26	1.71	15.28	15.78	15.21	1083626
1773033300	15.22	-0.9	-5.58	15.21	15.74	14.62	982326
1772774100	16.12	0.53	3.40	15.16	16.149999	15.14	678061