CPI Card Group Inc【PMTS】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	-1.838	-8.59762372533	21.378	21.378	18.36	43208	19.34067921	CS
4	0.6	3.16789862724	18.94	21.378	17.2701	46017	19.64258252	CS
12	1.31	7.18595721338	18.23	21.378	14.82	49110	17.83564839	CS
26	5.84	42.6277372263	13.7	21.378	10.81	51601	16.00999049	CS
52	-3.14	-13.8447971781	22.68	23.41	10.81	53188	15.75984164	CS
156	-2.83	-12.6508717032	22.37	35.188	10.81	41966	20.35930638	CS
260	18.741	2345.55694618	0.799	45.9499	0.799	40994	23.49493192	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
1783722900	19.54	0.31	1.59	19.08	19.840372	19	30906
1783636500	19.235	0.5	2.70	18.63	19.88	18.36	39632
1783550100	18.73	-0.45	-2.35	19.17	19.695	18.5	44705
1783463700	19.18	-1.3	-6.35	20.36	20.48	19.18	53335
1783377300	20.48	0.1	0.49	21.378	21.378	20.12	35160
1783031700	20.38	-0.39	-1.88	20.95	20.95	20.16	25683
1782945300	20.77	-0.01	-0.05	20.78	21.135	20.09	34833
1782858900	20.78	0.21	1.02	20.59	20.88	20.315	40429
1782772500	20.57	0.19	0.93	20.27	20.85	19.755	48153
1782513300	20.38	0.95	4.89	19.28	20.5399	19.125	231892
1782426900	19.43	0.55	2.91	19.04	19.7	18.93	29814
1782340500	18.88	0.56	3.06	18.14	18.935	18.14	38506
1782254100	18.32	0.08	0.44	18.1	18.59	17.97	16541
1782167700	18.24	-0.02	-0.11	18.26	18.9999	17.87	21430
1781822100	18.26	0.42	2.35	18.11	18.28	17.2701	48560
1781735700	17.84	-0.86	-4.60	18.7	18.7	17.8	21468
1781649300	18.7	-0.16	-0.85	19.04	19.04	18.15	31067
1781562900	18.86	-0.19	-1.00	19.36	19.85	18.785	27163
1781303700	19.05	0.13	0.69	18.94	19.3399	18.44	39932
1781217300	18.92	0.4	2.16	18.58	19.06	18.395	35495
1781130900	18.52	0.04	0.22	18.5	19.05	17.74	64752
1781044500	18.48	1.44	8.45	17.27	18.57	17.27	66564
1780958100	17.04	-0.01	-0.06	16.99	17.49	16.5	83076
1780698900	17.05	-0.66	-3.73	17.6	18.1	17.03	59241
1780612500	17.71	1.5	9.25	16.629999	18.4	16.6	102086
1780526100	16.21	-0.53	-3.17	17.01	17.9999	16.14	71347
1780439700	16.739999	-0.07	-0.42	16.82	17.11	16.675	28173
1780353300	16.81	-0.16	-0.94	16.81	17.25	16.66	26131
1780094100	16.97	-0.55	-3.14	17.55	18.1	16.81	62553
1780007700	17.52	-0.26	-1.46	17.64	17.88	17.485	21918
1779921300	17.78	-0.13	-0.73	17.92	18.06	17.5201	39352
1779834900	17.91	0.73	4.25	17.36	17.94	17.08	31556
1779489300	17.18	1.27	7.98	16.01	17.7699	16.01	82590
1779402900	15.91	-0.13	-0.81	16.04	16.1975	15.36	38098
1779316500	16.04	0.39	2.49	15.66	16.145	15.66	23427
1779230100	15.65	-0.49	-3.04	16.02	16.53	15.565	39997
1779143700	16.14	-0.62	-3.70	16.68	17.3	16.02	50081
1778884500	16.76	0.63	3.91	16.05	16.89	16.035	60556
1778798100	16.129999	0.35	2.22	15.84	16.41	15	46283
1778711700	15.78	-0.05	-0.32	15.61	16.149999	15.48	51813
1778625300	15.83	0.54	3.53	15.26	16.37	15.13	49490
1778538900	15.29	-0.31	-1.99	15.61	16.93	15.125	66773
1778279700	15.6	0.07	0.45	15.69	15.86	15.24	33797
1778193300	15.53	0.36	2.37	14.98	16.26	14.98	48841
1778106900	15.17	-0.82	-5.13	16.129999	16.129999	14.82	92291
1778020500	15.99	-1.16	-6.76	17.15	17.37	15.6	44336
1777934100	17.15	-0.23	-1.32	17.16	18.7672	16.83	28928
1777674900	17.38	-0.33	-1.86	17.72	17.87	17.3	13526
1777588500	17.71	0.77	4.55	16.9	18.05	16.81	68319
1777502100	16.94	-1.22	-6.72	18.18	18.18	16.88	26687
1777415700	18.16	0.06	0.33	18.1	18.605	17.97	16781
1777329300	18.1	-0.07	-0.39	18.22	19.52	17.66	125234
1777070100	18.17	0.5	2.83	17.68	18.23	17.2	62640
1776983700	17.67	-0.12	-0.67	17.84	17.96	16.59	39894
1776897300	17.79	-0.16	-0.89	18.19	18.43	17.73	19283
1776810900	17.95	-0.93	-4.93	18.82	19.135	17.93	26146
1776724500	18.88	0.13	0.69	18.53	19.0999	18.19	50116
1776465300	18.75	0.86	4.81	18.23	19.125	18.09	72799
1776378900	17.89	0.18	1.02	17.51	17.9	17.05	34803
1776292500	17.71	0.33	1.90	17.4	17.96	17.1701	30049
1776206100	17.38	-0.51	-2.85	17.86	18.4943	17.2581	23017
1776119700	17.89	0.46	2.64	17.36	18.35	17.29	82712