Pagaya Technologies Ltd【PGY】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	-0.4884	-3.14083601286	15.55	16.27	13.75	5169874	15.07155881	CS
4	0.2016	1.35666218035	14.86	16.27	12.15	3907006	14.11194537	CS
12	3.8616	34.4785714286	11.2	17.14	10.4	3601597	13.52618462	CS
26	-9.9584	-39.8017585931	25.02	26.8	10.4	3742712	15.73184563	CS
52	-2.5784	-14.6167800454	17.64	44.99	10.4	3802719	22.67016862	CS
156	13.8616	1155.13333333	1.2	44.99	1.02	3979491	10.28658618	CS
260	8.0616	115.165714286	7	44.99	0.5701	3775033	9.52982563	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958100	15.28	0.72	4.95	14.7	15.57	14.08	3383295
1780698900	14.56	-0.9	-5.82	15.18	15.412135	14.1	4727522
1780612500	15.46	1.5	10.74	14.355	16.27	14.2	6815653
1780526100	13.96	-1.33	-8.70	15.01	15.01	13.75	3936979
1780439700	15.29	-0.35	-2.24	15.18	15.37	14.8	4991943
1780353300	15.64	0.52	3.44	15.55	15.99	14.73	5377272
1780094100	15.12	1.16	8.31	14.365	15.18	13.98	5060070
1780007700	13.96	0.31	2.27	13.57	14.385	13.33	3761131
1779921300	13.65	0.26	1.94	13.39	14.039	13.35	2889870
1779834900	13.39	0.63	4.94	12.75	13.58	12.72	3238766
1779489300	12.76	-0.32	-2.45	13.08	13.59	12.66	3804314
1779402900	13.08	-0.36	-2.68	13.31	13.33	12.855	2774671
1779316500	13.44	0.8	6.33	12.54	13.475	12.15	3162684
1779230100	12.64	-0.23	-1.79	12.855	12.99	12.53	2409191
1779143700	12.87	-0.67	-4.95	13.45	13.56	12.59	3126220
1778884500	13.54	-0.06	-0.44	13.4	13.65	13.05	3033272
1778798100	13.6	0.44	3.34	13.28	13.63	13.02	2741844
1778711700	13.16	-0.37	-2.73	13.36	13.36	12.705	4165392
1778625300	13.53	-1.01	-6.95	14.4	14.66	13.49	4469666
1778538900	14.54	-0.65	-4.28	14.86	15.0989	14.465	3746661
1778279700	15.19	-0.31	-2.00	15.82	15.87	14.458	6035988
1778193300	15.5	0.67	4.52	16.9	17.14	15.085	12850080
1778106900	14.83	0.26	1.78	14.77	14.895	14.29	5033098
1778020500	14.57	0.21	1.46	14.55	14.68	14.085	2090737
1777934100	14.36	0.12	0.84	14.24	14.91	14.21	4332804
1777674900	14.24	0.35	2.52	14.14	14.65	14.04	2929006
1777588500	13.89	0.98	7.55	13.035	13.91	12.79	2354380
1777502100	12.915	-0.56	-4.12	13.12	13.37	12.77	4381518
1777415700	13.47	0.18	1.35	13.15	13.5988	13.12	2570728
1777329300	13.29	-0.3	-2.21	13.59	13.83	13.225	2493017
1777070100	13.59	0.08	0.59	13.71	13.74	13.325	2443598
1776983700	13.51	-1.01	-6.96	14.09	14.3	13.18	3267781
1776897300	14.52	0.2	1.40	14.71	14.84	14.3	1953101
1776810900	14.32	-0.75	-4.98	15.21	15.57	14.25	3561520
1776724500	15.07	0.08	0.53	14.72	15.13	14.48	2653513
1776465300	14.99	0.28	1.90	15.17	15.48	14.9	4764965
1776378900	14.71	0.51	3.59	14.83	14.94	14.23	5685886
1776292500	14.2	1.19	9.15	13.655	14.23	13.465	3841440
1776206100	13.01	0.53	4.25	12.79	13.265	12.7	3523728
1776119700	12.48	0.79	6.76	11.49	12.5	11.4	2307817
1775860500	11.69	-0.25	-2.09	12.08	12.2311	11.56	1999093
1775774100	11.94	-0.43	-3.48	12	12.13	11.5201	3603255
1775687700	12.37	0.24	1.98	13.21	13.25	12.06	3646938
1775601300	12.13	-0.01	-0.08	12.16	12.53	11.87	3352681
1775514900	12.14	0.37	3.14	11.8	12.49	11.8	3216144
1775169300	11.77	0.07	0.60	11.29	11.99	11.1	1948831
1775082900	11.7	0.05	0.43	12.01	12.1452	11.51	2117430
1774996500	11.65	0.7	6.39	11.12	11.7	11.02	2238768
1774910100	10.95	-0.22	-1.97	11.38	11.53	10.82	3529153
1774650900	11.17	-0.74	-6.21	11.51	11.7	11.15	2733280
1774564500	11.91	0.32	2.76	11.45	12.07	11.3701	3970832
1774478100	11.59	0.34	3.02	11.9	11.945	11.33	3154978
1774391700	11.25	-0.45	-3.85	11.36	11.72	11.21	2616954
1774305300	11.7	1.06	9.96	10.83	11.77	10.83	3911164
1774046100	10.64	-0.39	-3.54	10.8	11.1308	10.535	4406876
1773959700	11.03	0.27	2.51	10.545	11.18	10.4	2137984
1773873300	10.76	-0.24	-2.18	10.88	11.17	10.745	2754797
1773786900	11	0.01	0.09	10.98	11.37	10.955	2083666
1773700500	10.99	0.03	0.27	11.2	11.365	10.865	2161991
1773441300	10.96	0.05	0.46	11	11.22	10.74	3025478
1773354900	10.91	-0.57	-4.97	11.22	11.4194	10.72	3354295
1773268500	11.48	0.15	1.32	11.45	11.69	11.16	2384314
1773182100	11.33	-0.25	-2.16	11.62	11.6785	11.14	2046198
1773095700	11.58	0.09	0.78	11.22	11.695	10.81	2661348