Impinj Inc【PI】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	-25.2	-15.4639175258	162.96	163.4	137.68	421678	148.88338944	CS
4	-14.36	-9.4399158559	152.12	163.4	129.6198	453855	146.82552493	CS
12	44.53	47.7635954092	93.23	163.4	88.89	502821	123.23113115	CS
26	-30.29	-18.0243975007	168.05	215.25	87.36	628967	137.04347421	CS
52	20.79	17.7737881508	116.97	247.0635	87.36	577012	149.6863312	CS
156	34.64	33.59193173	103.12	247.0635	48.39	559075	128.89581177	CS
260	86.3	167.703070346	51.46	247.0635	39.69	483333	116.59184853	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
1780439700	143.26	0.59	0.41	144	146.51	139.78	563340
1780353300	142.66999	-8.33	-5.52	150.12	152.84	140.22	514953
1780094100	151	-5.88	-3.75	158	158.665	149.55	375846
1780007700	156.88	-0.91	-0.58	156.62	158.19999	153.16	280424
1779921300	157.79	-1.81	-1.13	162.96	163.4	154.96	372440
1779834900	159.6	9.84	6.57	152.35	161.85	151.5	544136
1779489300	149.76	9.49	6.77	141.77	152.705	141.55	399488
1779402900	140.27	3.09	2.25	134.76	144.60489	132.96	578671
1779316500	137.18	4.44	3.34	134.78	139.08	129.6198	477064
1779230100	132.74	-6.56	-4.71	137.21	142	132.55	767220
1779143700	139.3	0.58	0.42	140.36	140.525	135.05	369516
1778884500	138.72	-5.91	-4.09	139.38	143	138.03	383948
1778798100	144.63	-3.11	-2.11	148.49	150.9699	144.01	271022
1778711700	147.74	-0.51	-0.34	149.28	153.28	146.07	399070
1778625300	148.25	-5.49	-3.57	152.13999	152.3035	144.445	461416
1778538900	153.74	0.83	0.54	152.53	157.49	152.21	407746
1778279700	152.91	1.58	1.04	153.63999	154.66	146.24	458576
1778193300	151.33	-3.8	-2.45	155.1	158.16139	150.78	443759
1778106900	155.13	5.22	3.48	152.12	155.61	146.13	553721
1778020500	149.91	6.73	4.70	145.025	152.19	141.36	722749
1777934100	143.18	-4.03	-2.74	147.43	149.395	142.84	629185
1777674900	147.21	2.29	1.58	144.19	151.1	139.36	650666
1777588500	144.91999	24.88	20.73	155	163.4	137.27	1602900
1777502100	120.04	1.24	1.04	121.17	124.5942	119.4	1041879
1777415700	118.8	-3.32	-2.72	118	119.75	110.2	946296
1777329300	122.12	-1.79	-1.44	124.38	125.99	119.665	654818
1777070100	123.91	2.98	2.46	122.86	126.5	120	355994
1776983700	120.93	-1.34	-1.10	122.28	123.57	117.88	412588
1776897300	122.27	3.95	3.34	120.9	125.02	120.9	510193
1776810900	118.32	5.46	4.84	113.51	121.6899	113.51	851609
1776724500	112.86	0.58	0.52	112.09	113.59	108.56	351733
1776465300	112.28	1.84	1.67	114.29	117.04	111.66	391279
1776378900	110.44	1.98	1.83	109.24	113.03	109.22	328869
1776292500	108.46	2.12	1.99	106.08	109	105	272615
1776206100	106.34	1.63	1.56	106.21	108.81	105.63	252898
1776119700	104.71	3.17	3.12	100.73	105.145	99.0615	331846
1775860500	101.54	-3.93	-3.73	106.25	108	100.89	259119
1775774100	105.47	-0.15	-0.14	106	107.77	104.69	238532
1775687700	105.62	4.15	4.09	108.72	109.7904	105.305	369336
1775601300	101.47	-0.3	-0.29	100.58	102.7299	98.43	271172
1775514900	101.77	1.32	1.31	100.52	103.23	100.02	309118
1775169300	100.45	-1.49	-1.46	97.91	102.27	97.5	231306
1775082900	101.94	-0.76	-0.74	104.3	107.94	100.45	412788
1774996500	102.7	6.63	6.90	97.97	103.755	96.37	288072
1774910100	96.07	-2.68	-2.71	100.12	100.96	94.89	448594
1774650900	98.75	-3.03	-2.98	99.97	102.5	97.55	384570
1774564500	101.78	-2.3	-2.21	102.15	103.38	99.94	321403
1774478100	104.08	2.16	2.12	103.19	106.82	102.59	338889
1774391700	101.92	0.75	0.74	100	106.588	98.76	507800
1774305300	101.17	3.06	3.12	100.74	104.86	100.11	469713
1774046100	98.11	-1.99	-1.99	99.39	100.7782	97.49	307264
1773959700	100.1	1.46	1.48	96.25	101.16	95	285109
1773873300	98.64	-0.65	-0.65	99.09	100.91	98.1	584423
1773786900	99.29	0.79	0.80	98.63	105.5	98.63	623924
1773700500	98.5	6.77	7.37	94.124991	98.745	94.124991	463099
1773441300	91.735	0.39	0.43	92.5	92.85	88.89	599849
1773354900	91.34	-7.75	-7.82	96.76	97.12	91.01	647787
1773268500	99.09	6.34	6.84	93.23	100.67	92.43	1251206
1773182100	92.75	-6.06	-6.13	97.31	98.425	92.575	574877
1773095700	98.81	4.52	4.79	91.66	99.13	87.36	1596141
1772840100	94.29	-5.32	-5.34	96.4105	98.3	93.75	791531
1772753700	99.61	-13.13	-11.65	111.3	112.9	99.04	1381405
1772667300	112.74	-3.9	-3.34	118.5	119.3	111.515	769882
1772580900	116.64	-4.02	-3.33	116.36	119.5	112.8	538545