Ponce Financial Group Inc【PDLB】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	0.15	0.79575596817	18.85	19.42	18.48	96772	18.82588214	CS
4	1.13	6.32344711807	17.87	19.42	17.45	73254	18.48186666	CS
12	2.57	15.6421180767	16.43	19.42	16.15	58153	17.66679174	CS
26	3.14	19.7982345523	15.86	19.42	15.52	73914	17.05537816	CS
52	5.69	42.7498121713	13.31	19.42	12.81	59630	16.11246114	CS
156	10.73	129.746070133	8.27	19.42	7.19	58486	12.14764504	CS
260	5.37	39.3983859134	13.63	19.42	6.58	59316	11.17913776	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
1780698900	19	0.2	1.06	18.81	19.14	18.28	125824
1780612500	18.8	0.3	1.62	18.73	18.92	18.615	63587
1780526100	18.5	-0.59	-3.09	19.04	19.04	18.48	95867
1780439700	19.09	0.25	1.33	18.74	19.16	18.74	99522
1780353300	18.84	-0.04	-0.21	19.22	19.42	18.54	139218
1780094100	18.88	0.07	0.37	18.85	19	18.81	85667
1780007700	18.81	-0.01	-0.03	18.78	18.89	18.51	66440
1779921300	18.815	-0.03	-0.13	19	19.15	18.75	82051
1779834900	18.84	0.27	1.45	18.8	18.99	18.66	88603
1779489300	18.57	-0.04	-0.21	18.74	18.77	18.4501	100340
1779402900	18.61	0.08	0.43	18.48	18.65	18.25	68786
1779316500	18.53	0.83	4.69	17.79	18.5499	17.67	172493
1779230100	17.7	-0.02	-0.11	17.63	17.83	17.57	59703
1779143700	17.72	0.22	1.26	17.5	17.79	17.5	32360
1778884500	17.5	-0.15	-0.85	17.48	17.72	17.46	58542
1778798100	17.65	0.09	0.51	17.55	17.8524	17.55	14455
1778711700	17.56	-0.1	-0.57	17.52	17.66	17.45	39641
1778625300	17.66	0	0.00	17.55	17.69	17.46	57548
1778538900	17.66	-0.18	-1.01	17.89	17.89	17.65	31081
1778279700	17.84	-0.1	-0.56	17.87	17.95	17.74	35924
1778193300	17.94	0.21	1.18	17.76	17.95	17.655	42423
1778106900	17.73	0.02	0.11	17.75	17.85	17.65	28271
1778020500	17.71	0.31	1.78	17.48	17.8445	17.39	31807
1777934100	17.4	-0.2	-1.14	17.44	17.6	17	54489
1777674900	17.6	0.14	0.80	17.5	17.9	17.47	22829
1777588500	17.46	-0.01	-0.06	17.37	17.7146	17.37	37006
1777502100	17.47	-0.29	-1.63	17.67	17.8099	17.395	52068
1777415700	17.76	0.18	1.02	17.59	17.99	17.58	36483
1777329300	17.58	-0.13	-0.73	17.66	17.98	17.57	27868
1777070100	17.71	0.18	1.03	17.51	17.85	17.51	31988
1776983700	17.53	0.08	0.46	17.43	17.645	17.43	26348
1776897300	17.45	-0.02	-0.11	17.51	17.58	17.355	31057
1776810900	17.47	-0.38	-2.13	17.8	17.93	17.3	41332
1776724500	17.85	-0.1	-0.56	17.76	17.94	17.715	34996
1776465300	17.95	0.44	2.51	17.78	18.05	17.75	76770
1776378900	17.51	-0.04	-0.20	17.52	17.745	17.4	54029
1776292500	17.545	-0.06	-0.31	17.53	17.69	17.4	37373
1776206100	17.6	-0.02	-0.11	17.52	17.66	17.43	86990
1776119700	17.62	0.1	0.57	17.49	17.86	17.33	25901
1775860500	17.52	-0.3	-1.68	17.76	17.76	17.39	38247
1775774100	17.82	0.31	1.77	17.45	17.84	17.3	77085
1775687700	17.51	0.23	1.33	17.69	17.85	17.25	78426
1775601300	17.28	0.17	0.99	17.06	17.31	17	55305
1775514900	17.11	0.18	1.06	16.93	17.15	16.9	65718
1775169300	16.93	0.03	0.18	16.73	16.99	16.46	38873
1775082900	16.9	0.19	1.14	16.8	16.92	16.77	25091
1774996500	16.71	0.11	0.66	16.73	16.99	16.54	25765
1774910100	16.6	0.14	0.85	16.57	16.719999	16.46	43334
1774650900	16.46	-0.14	-0.84	16.57	16.655	16.42	27890
1774564500	16.6	-0.05	-0.27	16.53	16.6613	16.53	26653
1774478100	16.645	-0.03	-0.15	16.8	16.92	16.535	30733
1774391700	16.67	0.05	0.30	16.5	16.7	16.454999	69995
1774305300	16.62	0.27	1.65	16.55	17.01	16.5	84459
1774046100	16.35	-0.01	-0.06	16.39	16.42	16.17	66568
1773959700	16.36	0.06	0.37	16.16	16.5	16.149999	78608
1773873300	16.3	-0.15	-0.91	16.32	16.514	16.265	88028
1773786900	16.45	-0.01	-0.06	16.54	16.62	16.37	54255
1773700500	16.46	0.16	0.98	16.588	16.588	16.379999	46689
1773441300	16.3	-0.03	-0.18	16.43	16.614999	16.23	78019
1773354900	16.329999	0.07	0.43	16.059999	16.44	16.02	71779
1773268500	16.26	-0.01	-0.06	16.16	16.32	16.059999	60645
1773182100	16.27	-0.01	-0.06	16.16	16.649999	16.16	61435
1773095700	16.28	-0.05	-0.31	16.129999	16.48	15.86	111757
1772840100	16.329999	-0.05	-0.31	16.25	16.41	16.07	107932