Progyny Inc【PGNY】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	0.13	0.500963391137	25.95	27.36	25.185	1364767	26.45087333	CS
4	0.52	2.03442879499	25.56	27.36	24.28	1446485	25.71841901	CS
12	8.35	47.0953186689	17.73	27.36	16.1	1472995	21.71409252	CS
26	0.27	1.0461061604	25.81	28.75	16.1	1488912	21.81063892	CS
52	4.56	21.1895910781	21.52	28.75	16.1	1422533	22.18844439	CS
156	-12.53	-32.4527324527	38.61	44.95	13.39	1320273	23.72299925	CS
260	-36.1	-58.0572531361	62.18	68.32	13.39	1123763	29.25562533	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
1781822100	26.08	-0.23	-0.87	26.62	26.66	25.95	3065096
1781735700	26.31	-0.29	-1.09	26.57	26.84	26.15	1178774
1781649300	26.6	-0.31	-1.15	26.91	27.36	26.49	1757532
1781562900	26.91	0.28	1.05	26.65	27.17	25.93	1373118
1781303700	26.63	0.98	3.82	25.65	26.74	25.185	1313523
1781217300	25.65	-0.24	-0.93	25.95	26.085	25.495	1200888
1781130900	25.89	0.06	0.23	25.96	26.125	25.5	1122333
1781044500	25.83	-0.09	-0.35	25.84	26.24	25.7	1588461
1780958100	25.92	0.06	0.23	25.96	26.415	25.69	1612952
1780698900	25.86	0.38	1.49	25.47	26.09	25.185	1229311
1780612500	25.48	0.49	1.96	25.08	25.99	25.08	953953
1780526100	24.99	-0.13	-0.52	25.02	25.14	24.7	1403117
1780439700	25.12	-1.08	-4.12	26.2	26.2	25.105	2142758
1780353300	26.2	0.64	2.50	25.61	26.43	25.505	1822961
1780094100	25.56	-0.13	-0.51	25.68	25.905	25.275	1307741
1780007700	25.69	0.21	0.82	25.46	25.85	25.24	1222714
1779921300	25.48	0.43	1.72	24.59	25.79	24.55	2256208
1779834900	25.05	0.17	0.68	25.7	25.8	24.92	1107707
1779489300	24.88	0.19	0.77	24.73	25.105	24.28	1464401
1779402900	24.69	-0.95	-3.71	25.56	25.8972	24.645	1424760
1779316500	25.64	1.04	4.23	24.6	25.7	24.14	2031019
1779230100	24.6	0.55	2.29	24.46	25.1	24.25	2161262
1779143700	24.05	0.8	3.44	23.23	24.38	23.23	1851006
1778884500	23.25	0.38	1.66	22.85	23.29	22.57	945159
1778798100	22.87	-0.64	-2.72	23.43	23.69	22.82	1211978
1778711700	23.51	0.06	0.26	23.4	23.72	22.9	1546160
1778625300	23.45	0.9	3.99	22.55	23.48	22.2401	2373047
1778538900	22.55	-1.17	-4.93	23.99	24.39	22.3227	2905775
1778279700	23.72	4.56	23.80	23.39	23.76	21.1923	4411150
1778193300	19.16	0.46	2.46	18.76	19.31	18.6	1828799
1778106900	18.7	-0.28	-1.48	18.99	19.125	18.62	1498689
1778020500	18.98	0.07	0.37	18.84	19.075	18.64	1304668
1777934100	18.91	0.31	1.67	18.54	19.115	18.5	1675959
1777674900	18.6	0.02	0.11	18.67	18.975	18.49	1781800
1777588500	18.58	0.16	0.87	18.25	18.605	17.91	1374834
1777502100	18.42	0.04	0.22	18.25	18.475	18.08	1098150
1777415700	18.38	-0.03	-0.16	18.53	18.84	18.3	1339933
1777329300	18.41	0.24	1.32	18.17	18.61	18.115	1499032
1777070100	18.17	0.5	2.83	17.72	18.185	17.57	1439939
1776983700	17.67	-0.32	-1.78	17.99	17.99	17.37	817917
1776897300	17.99	-0.03	-0.17	18.02	18.12	17.51	1475132
1776810900	18.02	-0.62	-3.33	18.69	18.98	17.98	1301867
1776724500	18.64	0.52	2.87	17.98	18.66	17.94	1075846
1776465300	18.12	0.19	1.06	17.93	18.51	17.93	1086138
1776378900	17.93	0.54	3.11	17.45	18	17.33	1301845
1776292500	17.39	0.22	1.28	17.21	17.49	17.05	1548172
1776206100	17.17	0.19	1.12	16.92	17.21	16.78	2118528
1776119700	16.98	0.68	4.17	16.28	17.005	16.16	1540960
1775860500	16.3	-0.23	-1.39	16.52	16.566299	16.1	942148
1775774100	16.53	-0.4	-2.36	16.86	16.9	16.41	1190702
1775687700	16.93	-0.23	-1.34	17.94	17.94	16.84	1429579
1775601300	17.16	0.38	2.26	16.95	17.17	16.54	1465042
1775514900	16.78	0.18	1.08	16.5	16.9	16.399999	759547
1775169300	16.6	-0.26	-1.54	16.7	16.805	16.28	1157253
1775082900	16.86	-0.12	-0.71	17.06	17.16	16.59	1004942
1774996500	16.98	0.01	0.06	16.9	17.25	16.6	839397
1774910100	16.97	-0.3	-1.74	17.27	17.4499	16.97	970340
1774650900	17.27	-0.52	-2.92	17.79	17.96	17.1	821197
1774564500	17.79	0.04	0.23	17.73	18.28	17.565	825566
1774478100	17.75	-0.3	-1.66	18.27	18.35	17.195	1223067
1774391700	18.05	0.04	0.22	17.85	18.15	17.59	1501975
1774305300	18.01	-0.12	-0.66	18.21	18.6	17.64	2137223