
Pennant Group Inc (PNTG)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.46 | -5.50735571482 | 26.51 | 27.09 | 25 | 129018 | 26.45614013 | CS |
4 | -2.45 | -8.90909090909 | 27.5 | 28.36 | 25 | 177771 | 27.03580736 | CS |
12 | -6.37 | -20.2737110121 | 31.42 | 32 | 24.9 | 203747 | 27.59314231 | CS |
26 | -7.45 | -22.9230769231 | 32.5 | 37.13 | 24.9 | 248062 | 31.29664604 | CS |
52 | 8.87 | 54.8207663782 | 16.18 | 37.13 | 16.135 | 211090 | 28.00527669 | CS |
156 | 11.08 | 79.3128131711 | 13.97 | 37.13 | 8.68 | 185140 | 18.81105532 | CS |
260 | -6.85 | -21.473354232 | 31.9 | 69.56 | 8.68 | 167809 | 23.29582353 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 25.05 | -0.71 | -2.76 | 25.92 | 25.92 | 24.85 | 172560 |
1740094500 | 25.76 | -1.22 | -4.52 | 26.74 | 26.82 | 25.75 | 87618 |
1740008100 | 26.98 | 0.3 | 1.12 | 26.54 | 27.09 | 26.2625 | 149325 |
1739921700 | 26.68 | 0.75 | 2.89 | 25.88 | 26.725 | 25.88 | 172840 |
1739576100 | 25.93 | -0.58 | -2.19 | 26.51 | 26.62 | 25.6001 | 106289 |
1739489700 | 26.51 | 0.58 | 2.24 | 26.2 | 26.54 | 25.975 | 77921 |
1739403300 | 25.93 | -0.61 | -2.30 | 26.05 | 26.295 | 25.6 | 106009 |
1739316900 | 26.54 | -0.14 | -0.52 | 26.32 | 26.73 | 26.11 | 115382 |
1739230500 | 26.68 | 0.09 | 0.34 | 26.66 | 26.76 | 26.17 | 161815 |
1738971300 | 26.59 | -0.63 | -2.31 | 27.15 | 27.4099 | 26.455 | 185391 |
1738884900 | 27.22 | -1.13 | -3.99 | 28.28 | 28.28 | 27.0401 | 164512 |
1738798500 | 28.35 | 0.46 | 1.65 | 27.9 | 28.36 | 27.3801 | 216658 |
1738712100 | 27.89 | 1.27 | 4.77 | 26.8 | 28.07 | 26.3473 | 192026 |
1738625700 | 26.62 | 0.15 | 0.57 | 25.93 | 26.97 | 25.64 | 263122 |
1738366500 | 26.47 | -1.01 | -3.68 | 27.53 | 27.53 | 26.41 | 151076 |
1738280100 | 27.48 | -0.03 | -0.11 | 27.88 | 27.92 | 27.27 | 295147 |
1738193700 | 27.51 | 0.83 | 3.11 | 26.79 | 27.88 | 26.625 | 355849 |
1738107300 | 26.68 | -0.61 | -2.24 | 27.33 | 27.41 | 26.55 | 204721 |
1738020900 | 27.29 | -0.36 | -1.28 | 27.55 | 27.87 | 27.17 | 233751 |
1737761700 | 27.645 | 0.18 | 0.64 | 27.5 | 27.945 | 27.19 | 138194 |
1737675300 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
1737588900 | 27.47 | -0.44 | -1.58 | 27.95 | 27.95 | 27.435 | 176351 |
1737502500 | 27.91 | 0.45 | 1.64 | 27.75 | 28.11 | 27.5 | 162575 |
1737156900 | 27.46 | 0.24 | 0.88 | 27.41 | 27.58 | 26.89 | 160260 |
1737070500 | 27.22 | -0.55 | -1.98 | 27.68 | 27.68 | 26.99 | 166163 |
1736984100 | 27.77 | 1.26 | 4.75 | 26.65 | 27.78 | 26.65 | 220073 |
1736897700 | 26.51 | 0.28 | 1.07 | 26.33 | 26.525 | 25.8 | 184312 |
1736811300 | 26.23 | 0.41 | 1.59 | 25.42 | 26.24 | 25.305 | 179776 |
1736552100 | 25.82 | -0.75 | -2.82 | 26.08 | 26.26 | 25.5 | 201836 |
1736379300 | 26.57 | 0.23 | 0.87 | 25.98 | 26.68 | 25.495 | 221276 |
1736292900 | 26.34 | 0.88 | 3.46 | 25.42 | 26.42 | 24.9 | 447487 |
1736206500 | 25.46 | -1.08 | -4.07 | 26.41 | 26.58 | 25.435 | 318405 |
1735947300 | 26.54 | 0.08 | 0.30 | 26.44 | 26.98 | 26.255 | 137295 |
1735860900 | 26.46 | -0.06 | -0.23 | 26.82 | 27.26 | 26.245 | 120819 |
1735688100 | 26.52 | 0.3 | 1.14 | 26.28 | 26.82 | 26.1 | 357207 |
1735601700 | 26.22 | -0.41 | -1.54 | 26.52 | 26.52 | 25.8914 | 132237 |
1735342500 | 26.63 | -0.45 | -1.66 | 26.98 | 27.1 | 26.2 | 129807 |
1735256100 | 27.08 | 0.14 | 0.52 | 26.77 | 27.14 | 26.55 | 89741 |
1735077840 | 26.94 | 0.11 | 0.41 | 26.68 | 26.98 | 26.38 | 83243 |
1734996900 | 26.83 | -0.55 | -2.01 | 27.39 | 27.4 | 26.66 | 175087 |
1734737700 | 27.38 | 0.08 | 0.29 | 26.88 | 27.51 | 26.82 | 1063588 |
1734651300 | 27.3 | -0.85 | -3.02 | 27.69 | 28.62 | 27.17 | 366800 |
1734564900 | 28.15 | -1.06 | -3.63 | 29.41 | 29.615 | 28.11 | 341907 |
1734478500 | 29.21 | -0.35 | -1.18 | 29.32 | 29.535 | 28.52 | 207233 |
1734392100 | 29.56 | 0.45 | 1.55 | 29.08 | 30.01 | 28.65 | 153462 |
1734132900 | 29.11 | -0.16 | -0.55 | 29.12 | 29.3 | 28.83 | 212075 |
1734046500 | 29.27 | -0.74 | -2.47 | 30 | 30.43 | 29.242 | 85407 |
1733960100 | 30.01 | -0.3 | -0.99 | 30.75 | 30.83 | 29.92 | 183450 |
1733873700 | 30.31 | 0.3 | 1.00 | 30.29 | 31.39 | 30 | 201593 |
1733787300 | 30.01 | 0.09 | 0.30 | 30 | 30.75 | 29.695 | 171072 |
1733528100 | 29.92 | 0.09 | 0.30 | 30.06 | 30.08 | 29.29 | 186621 |
1733441700 | 29.83 | -1.12 | -3.62 | 31.03 | 31.17 | 29.54 | 188631 |
1733355300 | 30.95 | -0.04 | -0.13 | 31.18 | 31.55 | 30.8801 | 177173 |
1733268900 | 30.99 | -0.57 | -1.81 | 31.37 | 31.57 | 30.75 | 128913 |
1733182500 | 31.56 | 0.38 | 1.22 | 31.18 | 31.965 | 31.01 | 183823 |
1732917840 | 31.18 | -0.21 | -0.67 | 31.42 | 32 | 31.13 | 109004 |
1732750500 | 31.39 | -0.32 | -1.01 | 31.64 | 31.95 | 30.9 | 213357 |
1732664100 | 31.71 | 1.15 | 3.76 | 30.43 | 31.75 | 30.2523 | 460676 |
1732577700 | 30.56 | -0.58 | -1.86 | 31.22 | 31.76 | 30.31 | 287516 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約