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	2.47	7.38636363636	33.44	35.91	32.83	247093	34.50733856	CS
4	1.54	4.48065173116	34.37	35.91	29.66	276429	32.82329487	CS
12	6.25	21.0721510452	29.66	37.54	28.1901	248614	32.82905487	CS
26	6.58	22.4343675418	29.33	37.54	26.665	269004	31.67768814	CS
52	6.52	22.1844164682	29.39	37.54	21.73	295044	28.26937769	CS
156	23.8	196.531791908	12.11	37.54	10.31	219558	25.97409796	CS
260	-6.72	-15.763546798	42.63	43.385	8.68	201641	22.50723198	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
1782513300	35.91	0.06	0.17	36	36.77	35.21	1034874
1782426900	35.85	1.27	3.67	34.9	35.85	34.2735	199077
1782340500	34.58	0.35	1.02	34.15	35	34.08	264003
1782254100	34.23	0.6	1.78	33.78	34.385	33.56	290637
1782167700	33.63	0.19	0.57	33.439999	34.25	32.83	234654
1781822100	33.439999	-1.14	-3.30	35	35.315	33.299999	351400
1781735700	34.58	0.7	2.07	33.53	34.68	32.7	487197
1781649300	33.88	0.84	2.54	33.32	34.0575	32.33	155968
1781562900	33.04	0.19	0.58	32.97	33.409999	32.45	197995
1781303700	32.85	0.07	0.21	32.78	33.145	32.259999	321251
1781217300	32.78	0.48	1.49	32.439999	32.9225	31.3301	124876
1781130900	32.299999	-0.47	-1.43	32.79	33.6	32.27	167715
1781044500	32.77	1.39	4.43	31.43	32.9	31.43	322573
1780958100	31.38	-0.33	-1.04	31.63	32.005	30.85	165036
1780698900	31.71	1.59	5.28	30.53	32.27	29.66	236710
1780612500	30.12	-0.23	-0.76	30.95	31.5	29.915	323312
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	118934
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