Pennant Group Inc【PNTG】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	-3.57	-10.5247641509	33.92	35	30.125	319106	32.08264463	CS
4	-3.075	-9.19970082274	33.425	37.54	30.125	294464	34.36086658	CS
12	-3.21	-9.56495828367	33.56	37.54	28.1901	242218	32.36367084	CS
26	1.36	4.69127285271	28.99	37.54	26.665	260916	31.25876589	CS
52	1.16	3.97396368619	29.19	37.54	21.73	287996	27.99306425	CS
156	17.96	144.955609362	12.39	37.54	10.31	217588	25.6501304	CS
260	-3.11	-9.29468021518	33.46	44.23	8.68	201345	22.52302413	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	30.35	-0.51	-1.65	30.91	31.53	30.125	386815
1780439700	30.86	-1.14	-3.56	31.83	31.83	30.53	272318
1780353300	32	-2.25	-6.57	34.25	35	31.2501	465236
1780094100	34.25	-0.11	-0.32	34.37	34.9	33.83	285370
1780007700	34.36	0.36	1.06	33.92	34.37	33.47	185791
1779921300	34	0.08	0.24	33.92	34.54	33.7	146490
1779834900	33.92	0	0.00	34.29	34.58	33.22	148122
1779489300	33.92	-0.67	-1.94	34.99	35.9	33.81	182672
1779402900	34.59	-0.73	-2.07	35.33	35.835	34.245	207065
1779316500	35.32	0.34	0.97	34.98	35.46	34.46	230575
1779230100	34.98	-0.36	-1.02	35.53	36.4199	34.63	146401
1779143700	35.34	-0.21	-0.59	35.41	36.23	34.93	168074
1778884500	35.55	-1.35	-3.66	36.9	37.345	35.48	402576
1778798100	36.9	1.31	3.68	35.88	37.1499	35.525	305327
1778711700	35.59	0.17	0.48	35.25	35.6	34	430924
1778625300	35.42	1.29	3.78	34.13	35.87	33.04	247771
1778538900	34.13	-1.77	-4.93	36.01	36.445	34.07	434687
1778279700	35.9	0.17	0.48	35.64	37.54	35.31	384645
1778193300	35.73	3.2	9.84	33.424999	35.84	32.049999	563956
1778106900	32.53	1.07	3.40	31.61	32.96	31.275	466239
1778020500	31.46	0.36	1.16	31.04	31.46	30.2625	168749
1777934100	31.1	-0.2	-0.64	31.01	32	30.89	119342
1777674900	31.3	-0.02	-0.06	31.43	31.8999	30.94	181459
1777588500	31.32	0.61	1.99	30.71	31.36	30.12	190467
1777502100	30.71	-0.08	-0.26	30.54	31.57	30.35	234209
1777415700	30.79	-0.1	-0.32	31.04	31.3	30.455	147681
1777329300	30.89	0.88	2.93	30.01	31.01	29.6001	158787
1777070100	30.01	-0.1	-0.33	29.89	30.1599	29.13	213247
1776983700	30.11	0.74	2.52	29.48	30.4625	29.425	158078
1776897300	29.37	0.47	1.63	28.89	29.67	28.1901	263056
1776810900	28.9	-0.74	-2.50	29.75	30.02	28.66	245719
1776724500	29.64	-1.1	-3.58	30.57	31.235	29.56	117967
1776465300	30.74	0.32	1.05	30.76	31.18	30.677194	149114
1776378900	30.42	-0.12	-0.39	30.37	30.945	29.96	314214
1776292500	30.54	-0.11	-0.36	30.5	30.98	29.9701	117305
1776206100	30.65	-0.67	-2.14	31.22	31.5	30.6	133218
1776119700	31.32	0.64	2.09	30.7	31.33	30.59	192793
1775860500	30.68	-0.99	-3.13	31.61	31.61	30.2	140663
1775774100	31.67	0.66	2.13	30.76	31.77	30.76	115706
1775687700	31.01	0.46	1.51	31.31	31.655	30.72	274084
1775601300	30.55	0.63	2.11	29.99	30.64	29.96	323921
1775514900	29.92	0.26	0.88	29.66	30.02	29.41	306144
1775169300	29.66	-0.69	-2.27	29.9	30.33	29.575	250843
1775082900	30.35	-0.13	-0.43	30.4	30.94	30.17	505646
1774996500	30.48	0.34	1.13	30.92	30.92	29.8	103926
1774910100	30.14	0.3	1.01	30.06	30.33	29.07	211355
1774650900	29.84	-0.72	-2.36	30.56	31.49	29.49	221215
1774564500	30.56	-0.55	-1.77	31.01	31.06	30.21	295210
1774478100	31.11	0.09	0.29	31.41	31.48	30.53	182636
1774391700	31.02	-0.35	-1.12	31.37	31.37	30.405	256509
1774305300	31.37	0.32	1.03	31.66	32.189999	31.32	192520
1774046100	31.05	-1.01	-3.15	32.06	32.18	30.57	163866
1773959700	32.06	-1.2	-3.61	33.24	33.515	31.63	179930
1773873300	33.259999	0.23	0.70	32.65	33.615	32.53	319638
1773786900	33.03	-0.46	-1.37	33.61	34.165	32.82	181658
1773700500	33.49	0.6	1.82	33.1	33.85	33.09	148246
1773441300	32.89	-1.2	-3.52	34.1	34.56	32.655	274308
1773354900	34.09	0.06	0.18	33.56	34.74	33.52	234132
1773268500	34.03	-0.02	-0.06	33.69	34.41	33.2501	295748
1773182100	34.05	-0.39	-1.13	34.44	34.64	33.68	482527
1773095700	34.44	0.78	2.32	33.58	34.77	33.1201	301184
1772840100	33.66	0.36	1.08	32.96	33.685	32.57	413077
1772753700	33.299999	-0.24	-0.72	33.229999	33.38	32.7	211429
1772667300	33.54	0.52	1.57	32.92	33.57	32.53	264560