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	-0.32	-1.72228202368	18.58	19.85	17.8	31025	18.74943562	CS
4	2.22	13.8403990025	16.04	19.85	15.36	49082	17.55835621	CS
12	4.4	31.746031746	13.86	19.85	13.54	45942	16.95851486	CS
26	1.94	11.887254902	16.32	19.85	10.81	51612	15.38272524	CS
52	-4.73	-20.5741626794	22.99	25.5	10.81	54282	15.90110547	CS
156	-7.08	-27.9400157853	25.34	35.188	10.81	43422	20.43864441	CS
260	17.461	2185.35669587	0.799	45.9499	0.799	40463	23.45932452	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
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
1775860500	17.43	0.39	2.29	17.02	17.51	16.7	34677
1775774100	17.04	0.48	2.90	16.53	17.04	16.29	20121
1775687700	16.559999	0.23	1.41	16.95	17.05	16.230599	39170
1775601300	16.329999	-0.21	-1.27	16.399999	16.66	15.7544	36538
1775514900	16.54	1.16	7.54	15.38	16.594999	15.38	45720
1775169300	15.38	0.28	1.85	14.89	15.8299	14.64	37104
1775082900	15.1	0.59	4.07	14.72	15.19	14.51	35657
1774996500	14.51	0.06	0.42	14.45	14.75	14.265	23852
1774910100	14.45	0.26	1.83	14.19	14.5	13.67	43770
1774650900	14.19	0.25	1.79	13.83	14.34	13.58	51126
1774564500	13.94	-0.06	-0.43	13.86	14.15	13.54	35691
1774478100	14	-0.13	-0.92	14.39	14.4377	13.7656	34503
1774391700	14.13	0.04	0.28	13.86	14.38	13.86	37861
1774305300	14.09	0.91	6.90	13.53	14.4088	13.44	75621