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	0.09	0.377833753149	23.82	24.08	23.81	2038	24.00394957	CS
4	0.03	0.125628140704	23.88	24.08	23.7501	1718	23.91976822	CS
12	-0.01	-0.0418060200669	23.92	24.28	23.47	8929	23.99186947	CS
26	0.41	1.74468085106	23.5	24.28	23.41	5228	23.94026239	CS
52	0.66	2.83870967742	23.25	24.28	23.1	3269	23.85902652	CS
156	3.7	18.3077684315	20.21	24.28	20.21	2184	23.07612713	CS
260	-1.12	-4.47463044347	25.03	25.5	19.5	2053	23.38843607	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	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
1774650900	23.73	0.02	0.08	23.73	23.73	23.63	224
1774564500	23.71	0.13	0.55	23.58	23.71	23.58	206
1774478100	23.58	0.11	0.47	23.65	23.65	23.48	3064
1774391700	23.47	-0.43	-1.80	23.87	23.87	23.47	16875
1774305300	23.9	0	0.00	23.9	23.9	23.9	71
1774046100	23.9	-0.05	-0.21	23.96	23.98	23.9	713
1773959700	23.95	0	0.00	23.9	23.95	23.9	62
1773873300	23.95	-0.04	-0.17	23.96	23.99	23.9	427
1773786900	23.99	-0.11	-0.46	24.05	24.1653	23.9501	2832
1773700500	24.1	0	0.00	23.92	24.1	23.92	29
1773441300	24.1	0.16	0.67	23.92	24.1	23.92	130
1773354900	23.94	-0.07	-0.29	23.99	23.99	23.94	988
1773268500	24.01	0.01	0.04	24.01	24.05	24.01	1072
1773182100	24	-0.05	-0.21	24.0999	24.1	24	1914
1773095700	24.05	0.06	0.25	24.01	24.11	23.95	6166
1772840100	23.99	0.04	0.17	23.925	23.9999	23.9	1518