Pengiun Solutions Inc【PENG】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	-2.805	-4.67850888166	59.955	73.24	54.5	3702979	65.37868342	CS
4	17.16	42.9107276819	39.99	73.24	39.6357	3852012	52.44152116	CS
12	39.15	217.5	18	73.24	16.04	2388647	40.54807308	CS
26	35.35	162.155963303	21.8	73.24	16.04	1736365	33.07216051	CS
52	38.03	198.90167364	19.12	73.24	16.04	1426166	29.02284547	CS
156	37.1	185.037406484	20.05	73.24	14.2	1207565	25.97105229	CS
260	37.1	185.037406484	20.05	73.24	14.2	1207565	25.97105229	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	59.86	-11.3	-15.88	68.17	68.7028	58.582	4772454
1780612500	71.16	-0.25	-0.35	65.535	72.47	63.8031	2643584
1780526100	71.41	0.76	1.08	69.02	71.97	65.2487	3362961
1780439700	70.65	10.94	18.32	62.82	73.24	60.23	4851138
1780353300	59.71	3.88	6.95	55	61.2499	54.5	3087098
1780094100	55.83	1.76	3.26	59.955	60.87	55.6172	4570115
1780007700	54.07	-0.37	-0.68	54.81	54.82	51.2301	1756453
1779921300	54.44	-0.51	-0.93	55.12	55.315	51.98	2225524
1779834900	54.95	1.74	3.27	54.5	55.65	51.5	3645894
1779489300	53.21	4.4	9.01	48.93	54.28	48.93	3159742
1779402900	48.81	1.18	2.48	48.38	50.61	46.211	3188454
1779316500	47.63	1.36	2.94	47.08	48.17	46.08	2847649
1779230100	46.27	0.56	1.23	45.71	48.2467	42.55	3111250
1779143700	45.71	-1.11	-2.37	46.75	48.4501	43.94	3288787
1778884500	46.82	-2.62	-5.30	47.04	48.08	45.58	4366778
1778798100	49.44	1.17	2.42	47.6	50.02	45.59	4203025
1778711700	48.27	4.14	9.38	51.105	53.27	47.5	9102992
1778625300	44.13	0.59	1.36	42.47	44.71	39.72	4975519
1778538900	43.54	-0.69	-1.56	46.4	46.75	42.3	4416652
1778279700	44.23	5.25	13.47	39.99	44.74	39.6357	4372273
1778193300	38.98	-0.01	-0.03	38.24	39.27	36.85	3343438
1778106900	38.99	2.54	6.97	37.7	39.6558	36	5607259
1778020500	36.45	4.05	12.50	33.76	36.91	33	4807158
1777934100	32.4	1.16	3.71	31.3	33.62	30.86	2636060
1777674900	31.24	0.83	2.73	29.87	31.27	29.6	1638404
1777588500	30.41	1.9	6.66	29.26	30.84	28.22	1758864
1777502100	28.51	0.39	1.39	28.42	28.8601	27.77	1138993
1777415700	28.12	-0.93	-3.20	28.01	28.76	27.28	2037985
1777329300	29.05	-1.64	-5.34	31	31.3	28.7	1963652
1777070100	30.69	3.08	11.16	28.64	30.72	27.97	2503977
1776983700	27.61	0.03	0.11	27.69	28.2	26.91	1003456
1776897300	27.58	-0.34	-1.22	27.92	28.03	26.84	1148702
1776810900	27.92	-0.18	-0.64	28.22	28.7	27.7701	2259884
1776724500	28.1	1.36	5.09	26.65	28.17	26.62	2088958
1776465300	26.74	0.65	2.49	26.67	27.47	26.22	1219712
1776378900	26.09	-0.41	-1.55	26.82	27.07	25.77	1391747
1776292500	26.5	0.78	3.03	25.74	26.57	25.51	1552149
1776206100	25.72	1.34	5.50	24.48	26.14	24.48	2152547
1776119700	24.38	1.36	5.91	22.87	24.63	22.8	1914650
1775860500	23.02	0.17	0.74	23	23.39	22.7501	1025985
1775774100	22.85	0.73	3.30	21.94	22.93	21.89	967318
1775687700	22.12	1.49	7.22	21.875	22.15	21.25	1582359
1775601300	20.63	0.36	1.78	20.09	20.65	19.6483	1118120
1775514900	20.27	-0.42	-2.03	20.56	20.7561	19.65	1608670
1775169300	20.69	2.44	13.37	19.69	21.25	18.71	4447946
1775082900	18.25	0.65	3.69	18.06	18.39	17.88	3063525
1774996500	17.6	1.36	8.37	16.61	17.63	16.42	644444
1774910100	16.239999	-0.45	-2.70	16.76	17.01	16.04	925782
1774650900	16.69	-0.97	-5.49	17.4	17.54	16.64	910240
1774564500	17.66	-0.78	-4.23	18.32	18.4	17.65	491486
1774478100	18.44	0.64	3.60	18.15	18.48	17.85	608321
1774391700	17.8	-0.09	-0.50	17.68	18.25	17.68	586482
1774305300	17.89	0.37	2.11	18.045	18.51	17.6201	783359
1774046100	17.52	-0.15	-0.85	17.66	17.865	17.26	1487773
1773959700	17.67	0.16	0.91	17.13	18	17	468253
1773873300	17.51	-0.11	-0.62	17.48	17.81	17.43	465985
1773786900	17.62	0.08	0.46	17.7	17.93	17.23	1806947
1773700500	17.54	-0.44	-2.45	18.31	18.31	17.515	654418
1773441300	17.98	0.21	1.18	18	18.26	17.82	714990
1773354900	17.77	-0.71	-3.84	18.22	18.22	17.62	712540
1773268500	18.48	-0.11	-0.59	18.71	18.885	18.25	878230
1773182100	18.59	0.14	0.76	18.44	18.86	18.335	1591453
1773095700	18.45	0.19	1.04	17.84	18.53	17.5	709653
1772840100	18.26	-0.72	-3.79	18.43	18.68	18.12	654056