Photronics Inc【PLAB】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	-0.125	-0.380054727881	32.89	34.31	30.9	1485667	32.89299963	CS
4	-3.945	-10.7463906293	36.71	38.65	28.11	2570167	32.15011433	CS
12	-5.605	-14.6077664842	38.37	56	28.11	1409711	38.79658801	CS
26	-1.045	-3.09080153801	33.81	56	28.11	1256211	37.66130097	CS
52	13.815	72.9023746702	18.95	56	18.61	1079864	32.91564247	CS
156	9.565	41.2284482759	23.2	56	16.4584	721650	28.38670305	CS
260	19.145	140.565345081	13.62	56	11.65	692866	24.39716497	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
1782340500	31.65	0.1	0.32	31.74	32.03	30.9	1227185
1782254100	31.55	-2.51	-7.37	31.82	32.65	31.27	1196229
1782167700	34.06	0.43	1.28	34.27	34.31	32.8009	1251709
1781822100	33.63	2.62	8.45	32.89	33.79	32.395	2267544
1781735700	31.01	0.58	1.91	31.37	32.496	30.96	1367683
1781649300	30.43	-2.31	-7.06	32.82	32.905	30.375	1601516
1781562900	32.74	0.96	3.02	32.07	33.85	32.02	1936134
1781303700	31.78	1.05	3.42	30.79	31.98	30.13	1200929
1781217300	30.73	2.1	7.33	29.405	30.765	28.585	1441301
1781130900	28.63	-0.93	-3.15	29.17	30.39	28.48	1262840
1781044500	29.56	-0.4	-1.34	30.76	32.049999	28.11	1811241
1780958100	29.96	0.81	2.78	30.57	30.96	29.31	2007190
1780698900	29.15	-2.37	-7.52	30.43	31.035	28.87	2414508
1780612500	31.52	-0.59	-1.84	31.104	31.93	30.67	1685274
1780526100	32.11	-1.03	-3.11	33.89	34.5	32.075	2737163
1780439700	33.14	1.27	3.98	32.689999	33.864	32.191899	3429383
1780353300	31.87	-0.48	-1.48	32.375	33.575	31.46	3663978
1780094100	32.35	-1.67	-4.91	34.43	34.46	31.8	5815899
1780007700	34.02	-19.49	-36.42	36.71	38.65	34	10516262
1779921300	53.51	-0.93	-1.71	55.09	55.76	53.02	1559855
1779834900	54.44	2.98	5.79	53.67	54.7699	51.81	1060994
1779489300	51.46	0.4	0.78	51.81	52.6	51.01	674003
1779402900	51.06	1.23	2.47	49.21	51.21	48.78	1064251
1779316500	49.83	4.06	8.87	46.94	49.87	46.825	770483
1779230100	45.77	-1.76	-3.70	45.86	47.51	44.88	696598
1779143700	47.53	-2.49	-4.98	50.86	50.9	46.73	748620
1778884500	50.02	-1.99	-3.83	49.78	50.81	48.5	943176
1778798100	52.01	0.15	0.29	51.99	53.08	51	557779
1778711700	51.86	-0.12	-0.23	53.533	54.055	51.7	693414
1778625300	51.98	-2.98	-5.42	53.94	53.94	50.2	1034902
1778538900	54.96	1.32	2.46	54.91	56	54	898904
1778279700	53.64	3.28	6.51	51.72	53.92	51.2001	836657
1778193300	50.36	-1.73	-3.32	52.49	52.74	49.88	690508
1778106900	52.09	1.09	2.14	52.4	53	50.92	746725
1778020500	51	1.52	3.07	50.78	51.27	50.33	567941
1777934100	49.48	-0.68	-1.36	50.3	50.72	48.945	501446
1777674900	50.16	0.68	1.37	49.48	50.58	48.25	578392
1777588500	49.48	1.71	3.58	48.66	49.6726	47.4922	638824
1777502100	47.77	-0.36	-0.75	48.785	48.86	47.43	734337
1777415700	48.13	-3.27	-6.36	49.13	50.48	46.18	974193
1777329300	51.4	-0.87	-1.66	52.05	52.6	50.18	772307
1777070100	52.27	1.79	3.55	51.21	52.79	50.51	1228182
1776983700	50.48	0.41	0.82	50	51.59	49.26	676404
1776897300	50.07	0.53	1.07	50.32	51.05	48.4284	869915
1776810900	49.54	0.26	0.53	49.17	50.75	49.01	997014
1776724500	49.28	0.9	1.86	48.29	49.62	48.17	985274
1776465300	48.38	2.54	5.54	47.12	48.55	46.18	1133670
1776378900	45.84	-0.02	-0.04	45.86	46.45	45.34	703495
1776292500	45.86	0.15	0.33	44.77	45.89	44.325	593565
1776206100	45.71	0.04	0.09	46.445	46.4939	44.3701	727722
1776119700	45.67	0.77	1.71	44.77	45.8599	44.32	931305
1775860500	44.9	0.42	0.94	45.18	45.923	44.67	1002017
1775774100	44.48	1.19	2.75	43.32	44.79	43.22	1147964
1775687700	43.29	3.02	7.50	43.75	44.19	42.3	975694
1775601300	40.27	-0.22	-0.54	39.9	40.38	39.1901	552402
1775514900	40.49	-0.36	-0.88	40.88	41.35	39.67	704409
1775169300	40.85	-0.03	-0.07	38.37	41.41	38.2301	542531
1775082900	40.88	0.47	1.16	41.31	42.74	40.81	837826
1774996500	40.41	3.43	9.28	37.86	40.43	37.79	795398
1774910100	36.98	-2.62	-6.62	39.8	40.2	36.63	977966
1774650900	39.6	-0.16	-0.40	39.1	40.41	39.0201	580611
1774564500	39.76	-3.5	-8.09	41.54	42.7192	39.6	1407768
1774478100	43.26	0.74	1.74	42.67	43.626	42.03	1291939