PureCycle Technologies Inc【PCT】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	-4.495	-33.1611951309	13.555	14.195	8.89	5290834	11.69273118	CS
4	-2.505	-21.6601815824	11.565	14.195	8.89	5396559	12.24790476	CS
12	3.69	68.7150837989	5.37	14.195	4.93	4523978	8.97392376	CS
26	-0.38	-4.02542372881	9.44	14.195	4.93	4531045	8.7210718	CS
52	-2.02	-18.2310469314	11.08	17.37	4.93	4008166	10.4503606	CS
156	1.18	14.9746192893	7.88	17.37	2.385	3059362	8.63730253	CS
260	-9.88	-52.1647307286	18.94	27.92	2.385	2345947	8.77165328	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	9.02	-0.87	-8.75	8.2449999	9.085	8.01	37216755
1781130900	9.885	-0.91	-8.43	10.55	10.91	9.865	5497338
1781044500	10.795	-1.22	-10.15	12.18	12.3225	10.5	6663486
1780958100	12.015	-0.5	-4.00	12.75	12.81	11.88	4307406
1780698900	12.515	-1.44	-10.29	13.66	13.81	12.195	5581436
1780612500	13.95	0.32	2.35	13.555	14.195	13.205	4404502
1780526100	13.63	0.79	6.11	12.6	13.895	12.6	6278657
1780439700	12.845	0.62	5.03	12.12	13.18	12.01	3766522
1780353300	12.23	-0.16	-1.29	12.48	12.6412	12.02	2763132
1780094100	12.39	-0.48	-3.73	12.735	13.08	12.365	3645802
1780007700	12.87	0.21	1.66	12.6	12.89	12.3401	2551342
1779921300	12.66	0.39	3.18	12.325	12.9208	12.115	4026657
1779834900	12.27	0.95	8.39	11.63	12.585	11.56	6177313
1779489300	11.32	-0.01	-0.09	11.33	11.6	10.925	3915233
1779402900	11.33	-0.53	-4.47	11.88	12.15	11.2601	4404109
1779316500	11.86	-0.43	-3.50	12.25	12.45	11.54	4094195
1779230100	12.29	-0.54	-4.21	12.72	12.72	12.015	4633205
1779143700	12.83	0.24	1.91	12.6	13.29	12.4	7727471
1778884500	12.59	0.2	1.61	11.94	12.94	11.9	6695153
1778798100	12.39	2.19	21.47	11.565	12.9	11.46	15401669
1778711700	10.2	0.44	4.51	10.09	10.24	9.55	4649825
1778625300	9.76	-0.13	-1.31	9.75	10	9.23	5007816
1778538900	9.89	0.36	3.78	9.5	10.39	9.4	5781827
1778279700	9.53	0.59	6.60	8.99	9.755	8.72	5056938
1778193300	8.94	1.32	17.32	9.315	9.73	8.66	8807433
1778106900	7.62	-0.03	-0.39	7.6	7.8333	7.515	3715322
1778020500	7.65	0.3	4.08	7.38	7.7	7.29	2776176
1777934100	7.35	-0.51	-6.49	7.84	7.92	7.31	3320850
1777674900	7.86	0.38	5.08	7.55	7.89	7.4	3772030
1777588500	7.48	0.05	0.67	7.43	7.64	7.19	3418554
1777502100	7.43	0.34	4.80	7.25	7.7614	7.06	3751924
1777415700	7.09	-0.19	-2.61	7.1	7.31	7.0201	2348713
1777329300	7.28	0.01	0.14	7.2	7.44	6.99	3339207
1777070100	7.27	0.04	0.55	7.3	7.4899	7.16	3198725
1776983700	7.23	0.05	0.70	7.27	7.63	6.95	4467014
1776897300	7.18	0.49	7.32	6.84	7.23	6.84	3437034
1776810900	6.69	-0.25	-3.60	7.08	7.08	6.62	2825952
1776724500	6.94	0.17	2.51	6.63	6.95	6.55	2077239
1776465300	6.77	-0.05	-0.73	7.01	7.1	6.625	4247601
1776378900	6.82	0.13	1.94	6.79	6.88	6.5199999	2589651
1776292500	6.69	-0.04	-0.59	6.71	6.92	6.58	3321603
1776206100	6.73	0.53	8.55	6.22	6.855	6.22	4927990
1776119700	6.2	0.26	4.38	5.83	6.255	5.73	3139899
1775860500	5.94	0.49	8.99	5.53	5.98	5.53	3392020
1775774100	5.45	-0.07	-1.27	5.47	5.59	5.36	3510195
1775687700	5.5199999	0.08	1.47	5.765	5.765	5.2798999	4269956
1775601300	5.44	-0.03	-0.55	5.37	5.485	5.0599999	3496203
1775514900	5.47	0.05	0.92	5.44	5.83	5.28	4661863
1775169300	5.42	0.31	6.07	5.32	5.49	5.07	5328969
1775082900	5.11	-0.08	-1.54	5.33	5.4	5.075	2689966
1774996500	5.19	0.13	2.57	5.09	5.25	4.93	4095512
1774910100	5.0599999	-0.22	-4.17	5.24	5.44	4.97	4693488
1774650900	5.28	-0.19	-3.47	5.32	5.53	5.21	3821314
1774564500	5.47	-0.13	-2.32	5.37	5.71	5.37	2915889
1774478100	5.6	0.31	5.86	5.39	5.76	5.33	4168911
1774391700	5.29	-0.6	-10.19	5.7699999	5.865	5.15	6923313
1774305300	5.89	0.1	1.73	5.8099999	6.225	5.78	4315784
1774046100	5.79	-0.31	-5.08	6.08	6.175	5.65	3473759
1773959700	6.1	0.62	11.31	5.37	6.12	5.29	6364085
1773873300	5.48	0.06	1.11	5.37	5.819	5.35	5714484
1773786900	5.42	-0.39	-6.71	5.76	5.85	5.12	13128462
1773700500	5.8099999	0.05	0.87	5.85	5.94	5.7	3307309
1773441300	5.76	0.08	1.41	5.76	6.015	5.61	4238216
1773354900	5.68	0.06	1.07	5.45	5.7371	5.41	4320485