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	-0.14	-1.31826741996	10.62	10.795	10.08	46415	10.36120456	CS
4	-1.24	-10.5802047782	11.72	12.44	9.75	59416	10.4413772	CS
12	0.32	3.14960629921	10.16	12.44	9.705	57446	10.74640547	CS
26	-1.36	-11.4864864865	11.84	12.44	9.705	52553	10.94239526	CS
52	0.25	2.44379276637	10.23	12.44	9.65	49331	10.82914942	CS
156	0.34	3.35305719921	10.14	14.63	8.94	50170	10.67177743	CS
260	-4.18	-28.5129604366	14.66	16.55	7.77	63262	11.07374763	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
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	18677
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
1774996500	10.06	0.04	0.40	10.09	10.09	9.7835	39505
1774910100	10.02	0.15	1.52	9.95	10.04	9.85	71421
1774650900	9.8699999	0.02	0.20	9.76	10.13	9.705	48042
1774564500	9.85	-0.03	-0.30	9.84	10.08	9.7899999	42288
1774478100	9.88	-0.14	-1.40	10.15	10.15	9.85	68885
1774391700	10.02	-0.32	-3.09	10.23	10.82	10.01	51844
1774305300	10.34	-0.01	-0.10	10.56	10.58	10.33	73782
1774046100	10.35	0.07	0.68	10.26	10.53	10.1	202022
1773959700	10.28	0.16	1.58	10.07	10.36	10	29451
1773873300	10.12	-0.31	-2.97	10.33	10.3986	10.11	47053
1773786900	10.43	0.05	0.48	10.37	10.715	10.37	92229
1773700500	10.38	0.11	1.07	10.43	10.46	10.28	40904
1773441300	10.27	0.19	1.88	10.16	10.49	10.01	67285
1773354900	10.08	0.08	0.80	9.94	10.2654	9.85	41537
1773268500	10	-0.08	-0.79	10.01	10.0576	9.91	30543
1773182100	10.08	-0.19	-1.85	10.13	10.3	9.94	55896
1773095700	10.27	0.06	0.64	10.11	10.33	9.9	52157
1772840100	10.205	-0.11	-1.02	10.16	10.33	10.06	49165