Pure Cycle Corp【PCYO】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	-0.33	-2.98913043478	11.04	11.46	10.68	84983	11.12064314	CS
4	0.3	2.8818443804	10.41	11.46	10.08	66716	10.86456667	CS
12	-0.3939	-3.54740226407	11.1039	12.44	9.75	58018	10.92101945	CS
26	-0.32	-2.90117860381	11.03	12.44	9.705	56760	10.8767134	CS
52	-0.04	-0.372093023256	10.75	12.44	9.65	51180	10.8580468	CS
156	-0.36	-3.25203252033	11.07	14.63	8.94	49829	10.67590477	CS
260	-3.2	-23.0050323508	13.91	16.55	7.77	62549	11.00046006	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
1782858900	10.71	-0.22	-2.01	10.93	10.93	10.68	47117
1782772500	10.93	-0.3	-2.67	11.08	11.18	10.78	58423
1782513300	11.23	0.24	2.18	11	11.28	11	196775
1782426900	10.99	-0.38	-3.34	11.41	11.46	10.955	56851
1782340500	11.37	0.32	2.90	11.04	11.43	11.04	65748
1782254100	11.05	-0.12	-1.07	11.19	11.435	11.03	76062
1782167700	11.17	0.1	0.90	11.07	11.21	11.05	58060
1781822100	11.07	0.09	0.82	11.07	11.1	10.8801	120245
1781735700	10.98	0.05	0.46	10.89	11.07	10.75	62877
1781649300	10.93	0.36	3.41	10.64	11.22	10.64	56823
1781562900	10.57	-0.16	-1.49	10.71	10.73	10.38	32863
1781303700	10.73	0.17	1.61	10.61	10.96	10.61	61481
1781217300	10.56	0.02	0.19	10.57	10.75	10.405	61524
1781130900	10.54	-0.07	-0.66	10.62	10.74	10.51	44676
1781044500	10.61	0.21	2.02	10.52	10.7	10.52	44856
1780958100	10.4	-0.08	-0.76	10.55	10.69	10.35	58937
1780698900	10.48	0.16	1.55	10.25	10.85	10.215	71990
1780612500	10.32	0.2	1.98	10.19	10.5	10.19	50356
1780526100	10.12	-0.33	-3.16	10.41	10.41	10.08	41942
1780439700	10.45	-0.06	-0.57	10.5	10.62	10.44	23999
1780353300	10.51	0.16	1.55	10.32	10.635	10.25	70986
1780094100	10.35	-0.29	-2.73	10.62	10.795	10.34	44794
1780007700	10.64	0.51	5.03	10.21	10.67	10.02	137486
1779921300	10.13	0.21	2.12	10.05	10.21	9.99	70328
1779834900	9.92	-0.12	-1.20	10.06	10.24	9.75	190077
1779489300	10.04	-0.06	-0.59	10.2	10.21	9.9149999	78260
1779402900	10.1	-0.11	-1.08	10.17	10.195	10.01	45590
1779316500	10.21	0.05	0.49	10.23	10.42	10.14	37936
1779230100	10.16	-0.28	-2.68	10.39	10.46	10.05	36500
1779143700	10.44	-0.02	-0.19	10.39	10.75	10.35	54894
1778884500	10.46	-0.45	-4.12	10.76	11.06	10.425	53381
1778798100	10.91	-0.23	-2.06	11.14	11.23	10.91	21035
1778711700	11.14	-0.01	-0.09	11.05	11.5578	10.94	34761
1778625300	11.15	-0.41	-3.55	11.5	11.63	11.11	29398
1778538900	11.56	-0.06	-0.52	11.63	12.44	11.425	64796
1778279700	11.62	-0.06	-0.51	11.72	11.74	11.49	42377
1778193300	11.68	0.18	1.57	11.5	11.775	11.46	38738
1778106900	11.5	0.02	0.17	11.48	11.69	11.44	49989
1778020500	11.48	0.08	0.70	11.43	11.565	11.33	36963
1777934100	11.4	-0.1	-0.87	11.43	11.7	11.305	74181
1777674900	11.5	-0.04	-0.35	11.54	11.61	11.35	32478
1777588500	11.54	0.28	2.49	11.24	11.56	11.1	45398
1777502100	11.26	-0.2	-1.75	11.36	11.51	11.19	57082
1777415700	11.46	0.02	0.17	11.34	11.65	11.34	24935
1777329300	11.44	-0.06	-0.52	11.4	11.61	11.073275	28485
1777070100	11.5	0.29	2.59	11.22	11.55	11.18	22047
1776983700	11.21	-0.28	-2.44	11.5	11.75	11.06	82037
1776897300	11.49	0.05	0.44	11.44	11.545	11.23	45980
1776810900	11.44	0	0.00	11.45	11.51	11.37	27878
1776724500	11.44	-0.02	-0.17	11.49	11.59	11.355	35964
1776465300	11.46	0.37	3.34	11.23	11.5	11.23	51683
1776378900	11.09	0.01	0.09	11.03	11.135	10.8965	32530
1776292500	11.08	-0.22	-1.95	11.23	11.28	11.08	18574
1776206100	11.3	0.05	0.44	11.26	11.425	11.235	32668
1776119700	11.25	0.02	0.18	11.22	11.38	11.13	44790
1775860500	11.23	-0.62	-5.23	11.77	12.05	11.01	109203
1775774100	11.85	0.11	0.94	10.71	12	10.28	78405
1775687700	11.74	0.7	6.34	11.1039	11.76	11.1039	90826
1775601300	11.04	0.69	6.67	10.25	11.07	10.25	292592
1775514900	10.35	-0.07	-0.67	10.45	10.53	10.3	27833
1775169300	10.42	0.11	1.07	10.24	10.45	10.23	14956
1775082900	10.31	0.25	2.49	10.14	10.3899	10.07	38338