PENN Entertainment Inc【PENN】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	0.79	3.81642512077	20.7	22.345	19.94	6682823	21.5224877	CS
4	1.35	6.70307845084	20.14	22.36	18.785	4231905	21.06920765	CS
12	6.87	46.9904240766	14.62	22.36	14.57	4060628	18.30808115	CS
26	6.6	44.3250503694	14.89	22.36	11.65	4225264	15.94518556	CS
52	3.19	17.4316939891	18.3	22.36	11.65	3897862	16.48599803	CS
156	-2.61	-10.8298755187	24.1	29.22	11.65	4516868	18.96958794	CS
260	-54.645	-71.7738228147	76.135	86.4	11.65	4224692	28.42864761	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	21.36	-0.7	-3.17	21.84	21.89	21.105	3227148
1782772500	22.06	0.18	0.82	21.88	22.345	21.715	3209498
1782513300	21.88	0.79	3.77	21.57	22.12	21.265	19777114
1782426900	21.085	0.71	3.46	20.79	21.8	20.735	3941583
1782340500	20.38	-0.12	-0.59	20.5	20.86	19.94	3662800
1782254100	20.5	-0.33	-1.58	20.7	21.06	20.435	2823123
1782167700	20.83	-0.47	-2.21	21.16	21.87	20.725	2674689
1781822100	21.3	0.07	0.33	21.43	21.56	20.915	4689826
1781735700	21.23	-0.64	-2.90	22.07	22.09	21.095	3066061
1781649300	21.865	0.02	0.11	21.83	22.36	21.64	2464661
1781562900	21.84	0.16	0.74	21.84	22.17	21.62	3027463
1781303700	21.68	0.47	2.22	21.12	21.94	21.12	2666554
1781217300	21.21	-0.24	-1.12	21.35	21.92	20.85	3343891
1781130900	21.45	1.13	5.56	20.44	21.595	20.3	6137751
1781044500	20.32	1.15	6.00	19.18	20.355	19.175	3877599
1780958100	19.17	-0.06	-0.31	19.13	19.3	18.785	2527559
1780698900	19.23	-0.4	-2.04	19.83	20	19.195	2982306
1780612500	19.63	-0.02	-0.10	19.68	19.795	19.46	2060920
1780526100	19.65	-0.46	-2.29	20.01	20.1	19.615	3235896
1780439700	20.11	-0.13	-0.64	20.14	20.415	19.8	4236906
1780353300	20.24	1.41	7.49	19.02	20.58	19.02	5617437
1780094100	18.83	-0.61	-3.14	19.48	19.545	18.79	4056938
1780007700	19.44	0.35	1.83	18.85	19.76	18.71	5788043
1779921300	19.09	2.03	11.90	17.18	19.11	17.18	6649629
1779834900	17.06	0.18	1.07	16.93	17.145	16.649999	3651119
1779489300	16.88	0.18	1.08	16.73	17.095	16.629999	3204138
1779402900	16.7	0.53	3.28	15.99	16.915	15.885	2999270
1779316500	16.17	0.05	0.31	16.2	16.265	15.89	2278178
1779230100	16.12	-0.36	-2.18	16.51	16.649999	16.045	2331479
1779143700	16.48	0.28	1.73	16.469999	16.88	16.335	2848772
1778884500	16.2	0.35	2.24	15.61	16.325	15.61	2999481
1778798100	15.845	0.02	0.09	15.98	16.329999	15.71	2460199
1778711700	15.83	0.12	0.76	15.64	16.149899	15.5	2851812
1778625300	15.71	-0.23	-1.44	15.94	16.37	15.655	2795702
1778538900	15.94	-0.8	-4.78	16.59	16.59	15.87	2782917
1778279700	16.739999	-0.03	-0.18	16.88	17	16.521899	2200287
1778193300	16.77	0.02	0.12	16.71	17.01	16.555	2637672
1778106900	16.75	-0.35	-2.05	17.29	17.3649	16.69	3331150
1778020500	17.1	0.31	1.85	16.78	17.115	16.475	2687364
1777934100	16.79	-0.48	-2.78	17.14	17.32	16.66	3141378
1777674900	17.27	-0.19	-1.09	17.57	18	17.14	4547348
1777588500	17.46	-0.36	-2.02	17.85	18.03	17.415	6102174
1777502100	17.82	-0.18	-1.00	18	18.18	17.595	3937474
1777415700	18	0.17	0.95	17.75	18.245	17.625	3948323
1777329300	17.83	0.59	3.42	17.23	18.07	17.21	5335847
1777070100	17.24	-0.02	-0.12	17.23	17.41	16.34	7882290
1776983700	17.26	2.49	16.86	15.5	17.28	15.16	11317520
1776897300	14.77	-0.7	-4.52	15.66	15.84	14.64	7467842
1776810900	15.47	-0.37	-2.34	15.87	15.92	15.03	4958757
1776724500	15.84	-0.01	-0.06	15.61	15.96	15.32	3740260
1776465300	15.85	-0.29	-1.80	16.19	16.425	15.73	3539792
1776378900	16.14	0.13	0.81	16.26	16.489999	15.95	3345682
1776292500	16.01	0.4	2.56	15.77	16.29	15.72	2912734
1776206100	15.61	0.32	2.09	15.4	15.81	15.395	3299021
1776119700	15.29	0.04	0.26	15.14	15.46	14.96	2896310
1775860500	15.25	-0.41	-2.62	15.73	15.73	15.145	2311170
1775774100	15.66	0.33	2.15	15.22	15.71	15.06	2537091
1775687700	15.33	0.28	1.86	15.57	15.65	15.2	4386683
1775601300	15.05	0.39	2.66	14.62	15.305	14.57	3325371
1775514900	14.66	-0.11	-0.74	14.67	14.76	14.28	2949379
1775169300	14.77	-0.23	-1.53	14.73	14.79	14.16	2740502
1775082900	15	-0.03	-0.20	15.15	15.25	14.9	3507540