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	1.34	12.4074074074	10.8	15.08	10.56	29832492	12.66052562	CS
4	-1.85	-13.2237312366	13.99	15.94	10.11	35630252	13.23347033	CS
12	6.2	104.377104377	5.94	20.81	4.87	43512063	11.89302294	CS
26	6.04	99.0163934426	6.1	20.81	4.87	24975020	10.93629636	CS
52	8.08	199.014778325	4.06	20.81	3.87	15818912	10.01033475	CS
156	7.07	139.447731755	5.07	20.81	0.72	5893902	9.40439739	CS
260	1.14	10.3636363636	11	20.81	0.72	4144031	9.39408885	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	12.15	0.2	1.67	12.245	12.36	11.59	19313615
1781735700	11.95	-0.7	-5.50	13.06	13.23	11.95	18035617
1781649300	12.645	-1.29	-9.22	13.55	14.18	12.535	24633011
1781562900	13.93	1.4	11.17	13.15	15.08	12.84	44690977
1781303700	12.53	1.28	11.38	11.18	12.93	11.02	34091930
1781217300	11.25	0.28	2.51	10.8	11.68	10.56	27710925
1781130900	10.975	0.21	1.90	10.9	11.8177	10.75	22310403
1781044500	10.77	-1.51	-12.30	12.285	12.47	10.11	43344500
1780958100	12.28	0.42	3.54	12.315	13.07	11.77	27327442
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