POET Technologies Inc【POET】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	-1.3702	-10.4955955573	13.055	15.94	10.81	40594308	14.28773541	CS
4	1.8748	19.1111111111	9.81	20.81	9.81	58120775	14.78984015	CS
12	4.0848	53.7473684211	7.6	20.81	4.87	39797176	11.66921916	CS
26	5.5098	89.2275303644	6.175	20.81	4.87	23061312	10.72041388	CS
52	7.2048	160.821428571	4.48	20.81	3.87	14578090	9.847154	CS
156	7.2448	163.171171171	4.44	20.81	0.72	5448413	9.21595351	CS
260	0.6848	6.22545454545	11	20.81	0.72	3869589	9.20571151	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
1780698900	11.86	-3.62	-23.36	14.56	14.79	11.8	57048930
1780612500	15.475	0.09	0.62	14.395	15.94	13.75	31804864
1780526100	15.38	1.56	11.29	13.86	15.82	13.22	55351079
1780439700	13.82	-0.07	-0.50	14.51	15.27	13.66	38463554
1780353300	13.89	1.6	13.02	11.98	14.43	11.62	46438044
1780094100	12.29	-0.97	-7.32	13.055	13.055	11.5	30914000
1780007700	13.26	-0.02	-0.15	13.12	13.55	12.62	21027304
1779921300	13.28	-0.07	-0.52	13.05	13.55	12.71	23458813
1779834900	13.35	-1.24	-8.50	15.07	15.075	13.11	45997464
1779489300	14.59	-0.23	-1.55	14.925	15.4	14.32	33664353
1779402900	14.82	0.04	0.27	13.99	15.33	13.84	50661571
1779316500	14.78	1.71	13.08	14.74	14.9	13.58	53235872
1779230100	13.07	-1.14	-8.02	13.82	13.83	11.8201	76618284
1779143700	14.21	-1.76	-11.02	17.02	17.17	13.33	75018849
1778884500	15.97	-4.6	-22.36	18.322	20.27	15.945	99991068
1778798100	20.57	6.2	43.15	17.41	20.81	17.386	131468834
1778711700	14.37	0.64	4.66	14.41	14.75	12.94	49716335
1778625300	13.73	-0.17	-1.22	13.695	14.97	12.97	85028355
1778538900	13.9	2.95	26.94	12.09	14.36	11.51	83607969
1778279700	10.95	1.37	14.30	9.81	11.83	9.81	71827412
1778193300	9.58	-0.14	-1.44	9.5399999	10.3	9.03	42663227
1778106900	9.72	0.51	5.54	9.505	10.12	8.85	67880558
1778020500	9.21	2.1	29.54	7.2	9.71	7.0301	84009070
1777934100	7.11	-0.2	-2.74	7.53	7.86	7.07	32978529
1777674900	7.31	0.19	2.67	6.97	7.475	6.69	25790185
1777588500	7.12	0.52	7.88	6.525	7.2	6.38	29524696
1777502100	6.6	-1.43	-17.81	7.8	7.8	6.37	70436928
1777415700	8.03	0.08	1.01	7.54	8.84	7.54	80870273
1777329300	7.95	-7.15	-47.35	9.565	10.42	7.5	196507335
1777070100	15.1	3.38	28.84	13.558	15.5	12.4	77761020
1776983700	11.72	-1.05	-8.22	11.815	12.34	10.77	45680739
1776897300	12.77	2.52	24.59	11.525	12.95	11.31	83895875
1776810900	10.25	1.66	19.32	9.03	11.08	8.98	58583311
1776724500	8.59	1.33	18.32	7.315	9.3798999	7.315	44977239
1776465300	7.26	-0.08	-1.09	7.505	7.54	7.14	9714122
1776378900	7.34	0.37	5.31	7.03	7.41	7	10356099
1776292500	6.97	0.26	3.87	6.885	7.17	6.67	10658453
1776206100	6.71	-0.59	-8.08	7.5	7.61	6.57	22966541
1776119700	7.3	0.26	3.69	7.125	7.75	7.03	21495728
1775860500	7.04	0.96	15.79	6.24	7.14	6.22	17702984
1775774100	6.08	-0.14	-2.25	6.19	6.46	6.025	6753672
1775687700	6.22	0.26	4.36	6.4699	6.47	6.1	6517876
1775601300	5.96	-0.12	-1.97	5.92	5.9793	5.67	6890709
1775514900	6.08	-0.03	-0.49	6.12	6.4	6.015	7727176
1775169300	6.11	0.51	9.11	5.34	6.19	5.32	9457802
1775082900	5.6	-0.34	-5.72	5.99	6.19	5.5599999	9866577
1774996500	5.94	0.86	16.93	5.39	5.97	5.26	11867956
1774910100	5.08	-0.11	-2.12	5.23	5.25	4.87	9081424
1774650900	5.19	-0.3	-5.46	5.42	5.44	5.12	7889804
1774564500	5.49	-0.61	-10.00	5.94	5.94	5.44	9706009
1774478100	6.1	0.36	6.27	5.89	6.21	5.85	8716133
1774391700	5.74	-0.32	-5.28	5.912	6.11	5.72	7734313
1774305300	6.0599999	0.13	2.19	6.0199999	6.23	5.88	7646954
1774046100	5.93	-0.3	-4.82	6.11	6.35	5.8099999	7696954
1773959700	6.23	0.05	0.81	5.95	6.405	5.8099999	8343929
1773873300	6.18	-0.39	-5.94	6.49	6.639	6.17	9499633
1773786900	6.57	-0.34	-4.92	6.765	6.985	6.48	9886823
1773700500	6.91	0.08	1.17	7.13	7.45	6.65	14278606
1773441300	6.83	-0.61	-8.20	7.6	7.7	6.8	12415537
1773354900	7.44	0	0.00	7.65	8.27	7.31	22377348
1773268500	7.44	0.44	6.29	6.96	7.47	6.92	9435227
1773182100	7	0.31	4.63	6.71	7.225	6.62	9592226
1773095700	6.69	0.41	6.53	6.1	6.775	6	6935735
1772840100	6.28	-0.36	-5.42	6.49	7.1	6.26	10058009