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	1.16	4.55437769925	25.47	26.65	25.185	1350789	25.83491937	CS
4	3.78	16.5426695842	22.85	26.65	22.57	1518353	25.26508576	CS
12	8.46	46.5602641717	18.17	26.65	16.1	1498879	21.09316385	CS
26	0.52	1.99157410954	26.11	28.75	16.1	1531954	21.8422216	CS
52	4.91	22.605893186	21.72	28.75	16.1	1430742	22.11400341	CS
156	-13.07	-32.9219143577	39.7	44.95	13.39	1313726	23.83867075	CS
260	-38.17	-58.9043209877	64.8	68.32	13.39	1120549	29.43603654	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
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	1553076
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	824921
1774564500	17.79	0.04	0.23	17.73	18.28	17.4001	825748
1774478100	17.75	-0.3	-1.66	18.27	18.355	17.195	1226563
1774391700	18.05	0.04	0.22	17.85	18.15	17.59	1503397
1774305300	18.01	-0.12	-0.66	18.21	18.6	17.64	2140084
1774046100	18.13	-0.05	-0.28	18.17	18.29	17.81	2245383
1773959700	18.18	0.31	1.73	17.87	18.28	17.695	1216625
1773873300	17.87	-0.18	-1.00	18.05	18.295	17.72	1297532
1773786900	18.05	0.63	3.62	17.52	18.22	17.505	1151057
1773700500	17.42	-0.08	-0.46	17.56	17.96	17.34	1367487