PhenixFIN Corporation【PFXNZ】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	0.11	0.460443700293	23.89	24	23.85	568	23.91814261	CS
4	0.07	0.292519849561	23.93	24.0599	23.76	1145	23.90945551	CS
12	0.31	1.30856901646	23.69	24.28	23.56	8624	24.01443064	CS
26	0.41	1.73802458669	23.59	24.28	23.47	5151	23.9531092	CS
52	0.52	2.21465076661	23.48	24.28	23.1201	3238	23.87237307	CS
156	2.15	9.83981693364	21.85	24.28	20.28	2190	23.1006123	CS
260	-1.03	-4.11506192569	25.03	25.5	19.5	2035	23.39375623	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
1782772500	23.96	0.09	0.38	23.87	23.96	23.87	450
1782513300	23.87	-0.08	-0.31	23.85	23.96	23.85	1107
1782426900	23.945	0	0.00	23.86	23.945	23.86	152
1782340500	23.945	0	0.00	23.87	23.945	23.87	143
1782254100	23.945	0.05	0.23	23.89	23.985	23.89	988
1782167700	23.89	0.02	0.09	23.89	23.89	23.89	156
1781822100	23.8681	0.02	0.08	23.9	23.9	23.85	1225
1781735700	23.85	0	0.00	23.86	23.9	23.85	123
1781649300	23.85	0	0.00	23.85	23.85	23.85	147
1781562900	23.85	0	0.00	23.9	23.9	23.85	199
1781303700	23.85	0.02	0.08	23.87	23.87	23.85	243
1781217300	23.83	0.01	0.04	23.83	23.9	23.83	295
1781130900	23.82	0.05	0.21	23.79	24.05	23.79	2061
1781044500	23.7701	-0.13	-0.54	23.85	23.85	23.76	2532
1780958100	23.9	-0.01	-0.04	23.82	23.9	23.77	5848
1780698900	23.91	-0.15	-0.62	23.86	23.91	23.86	1125
1780612500	24.0599	0.14	0.61	23.81	24.0599	23.81	4549
1780526100	23.915	0	0.00	23.82	23.92	23.82	78
1780439700	23.915	-0.07	-0.27	23.93	23.99	23.915	341
1780353300	23.98	0.08	0.33	23.9	24.08	23.89	4071
1780094100	23.9	0	0.00	23.82	23.9	23.82	1152
1780007700	23.9	0.07	0.31	23.76	23.9	23.76	1572
1779921300	23.825	-0.03	-0.11	23.76	23.825	23.76	609
1779834900	23.8514	0.02	0.07	23.89	23.8999	23.8514	999
1779489300	23.835	-0.07	-0.27	23.78	23.835	23.77	1391
1779402900	23.9	0	0.00	23.8	23.9	23.78	260
1779316500	23.9	0	0.00	23.95	23.95	23.9	10
1779230100	23.9	0.06	0.27	23.95	23.95	23.9	1801
1779143700	23.835	-0.07	-0.27	23.7527	23.9	23.7527	2957
1778884500	23.9	0	0.00	23.9	23.9	23.9	531
1778798100	23.9	0	0.00	24.07	24.07	23.9	709
1778711700	23.9	0.04	0.15	23.8	23.96	23.8	10553
1778625300	23.865	0	0.00	23.87	23.87	23.865	12
1778538900	23.865	0	0.00	23.86	23.865	23.86	17
1778279700	23.865	-0.02	-0.06	23.88	23.88	23.7501	1033
1778193300	23.88	0.13	0.55	23.76	23.88	23.74	123077
1778106900	23.75	-0.24	-0.99	23.92	24	23.75	10199
1778020500	23.9874	-0.19	-0.80	24.15	24.15	23.9874	748
1777934100	24.18	0	0.00	24.28	24.28	24.18	158
1777674900	24.18	0.09	0.35	24.07	24.2	23.98	1528
1777588500	24.095	0	0.00	24.2	24.2	24.095	12
1777502100	24.095	-0.02	-0.10	23.99	24.095	23.99	1207
1777415700	24.118	0	0.00	24.12	24.12	24.118	7
1777329300	24.118	0.16	0.66	23.9435	24.2	23.9	291332
1777070100	23.96	0.16	0.67	23.8	23.96	23.76	1814
1776983700	23.8	-0.08	-0.34	23.86	23.86	23.8	955
1776897300	23.88	0.06	0.25	23.87	23.88	23.86	474
1776810900	23.82	0	0.00	23.82	23.82	23.82	100
1776724500	23.82	0	0.00	23.83	23.83	23.82	939
1776465300	23.82	0.07	0.29	23.82	23.93	23.815	1577
1776378900	23.75	0.1	0.44	23.77	23.77	23.75	777
1776292500	23.6451	-0.17	-0.73	23.57	23.72	23.56	4924
1776206100	23.82	0.07	0.29	23.81	23.82	23.73	600
1776119700	23.75	0	0.00	23.64	23.75	23.64	3414
1775860500	23.7499	0	0.00	23.75	23.75	23.735	4115
1775774100	23.7499	0.02	0.08	23.74	23.75	23.71	2589
1775687700	23.73	0	0.00	23.75	23.75	23.73	68
1775601300	23.73	0	0.00	23.69	23.73	23.69	129
1775514900	23.73	0.04	0.15	23.55	23.73	23.55	242
1775169300	23.695	0	0.00	23.74	23.74	23.695	199
1775082900	23.695	-0.03	-0.11	23.6	23.75	23.6	4872
1774996500	23.72	0.13	0.55	23.5	23.72	23.5	1058
1774910100	23.59	-0.14	-0.59	23.64	23.64	23.58	3064