Prenetics Global Ltd【PRE】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	0.07	0.394144144144	17.76	18.55	15.91	138097	17.06420524	CS
4	-2.86	-13.8231029483	20.69	22.22	15.91	132473	19.24451119	CS
12	-0.16	-0.88938299055	17.99	22.22	14	214693	18.35807977	CS
26	2.07	13.1345177665	15.76	23.63	14	230153	18.58749534	CS
52	9.75	120.668316832	8.08	23.63	7.175	174158	16.75864109	CS
156	16.96	1949.42528736	0.87	23.63	0.2865	89707	12.2553283	CS
260	9.43	112.261904762	8.4	23.63	0.2865	142472	6.74158898	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
1783636500	17.85	1.27	7.66	16.75	18.5	16.75	83685
1783550100	16.579999	-0.21	-1.25	16.6	17.19	15.91	171014
1783463700	16.79	-0.7	-4.00	17.23	17.67	16.2559	156726
1783377300	17.49	0.56	3.31	17.76	18.55	17.01	140964
1783031700	16.93	-0.96	-5.37	18.04	19.365	16.59	121620
1782945300	17.89	-1.23	-6.43	18.85	19.455	17.82	65875
1782858900	19.12	0.54	2.91	18.42	19.3	18.42	61089
1782772500	18.58	-0.25	-1.33	18.59	19.325	18.21	86053
1782513300	18.83	-0.92	-4.66	19.73	19.97	17.67	176071
1782426900	19.75	0.03	0.15	19.87	20.43	19.3	55901
1782340500	19.72	-0.2	-1.00	19.71	20.43	19.27	111872
1782254100	19.92	-0.04	-0.20	19.5	20.24	19.21	91745
1782167700	19.96	-0.54	-2.63	20.48	20.5	19.59	176199
1781822100	20.5	0.65	3.25	19.94	20.815	19.86	140311
1781735700	19.855	-0.66	-3.19	20.64	20.7525	19.3	148700
1781649300	20.51	-0.24	-1.16	21.25	21.25	20.495	119235
1781562900	20.75	-0.88	-4.07	21.67	22.03	20.33	128879
1781303700	21.63	0.94	4.54	20.69	22.22	20.34	348575
1781217300	20.69	1.44	7.48	19.25	21	19.1246	330276
1781130900	19.25	-1.68	-8.03	20.19	20.9994	18.12	389109
1781044500	20.93	0.93	4.65	20.25	21	19.5	295638
1780958100	20	0.14	0.70	20.18	20.74	19.24	279720
1780698900	19.86	-0.93	-4.47	20.58	21.035	19.22	197594
1780612500	20.79	-0.04	-0.19	20.98	21.43	20.2	378119
1780526100	20.83	-0.14	-0.67	20.51	21.03	20.19	243895
1780439700	20.97	0.58	2.84	20.3	21.065	19.51	274870
1780353300	20.39	-0.71	-3.36	21.07	21.8	20.25	300806
1780094100	21.1	0.92	4.56	19.71	21.991	19.4065	378602
1780007700	20.18	2.92	16.92	17.25	20.29	16.88	372973
1779921300	17.26	-0.55	-3.09	17.69	19.145	17	634556
1779834900	17.81	1.04	6.20	16.8	18	16.8	239996
1779489300	16.77	0.85	5.34	16.059999	16.77	15.63	192181
1779402900	15.92	0.45	2.91	15.77	16.559999	15.475	163304
1779316500	15.47	0.86	5.85	14.62	15.81	14.5	211714
1779230100	14.615	0.08	0.52	14.62	15.26	14	291958
1779143700	14.54	-1.07	-6.85	15.85	16.62	14.39	371922
1778884500	15.61	-1.98	-11.26	17.56	17.69	15.3	384017
1778798100	17.59	0.02	0.11	17.11	18.33	16.815	446895
1778711700	17.57	-0.42	-2.33	18	18.2	17.39	152603
1778625300	17.99	0.44	2.51	17.46	18	16.91	101332
1778538900	17.55	1.39	8.60	16.29	17.84	16.28	226585
1778279700	16.16	0.29	1.83	16	16.329999	15.31	224901
1778193300	15.87	-0.03	-0.19	15.76	16.3241	15.06	326378
1778106900	15.9	-0.83	-4.96	17.42	17.42	15.75	261524
1778020500	16.73	0.23	1.39	16.19	16.91	16.0408	95031
1777934100	16.5	-0.52	-3.06	16.73	16.9571	16.219999	124469
1777674900	17.02	0.31	1.86	16.85	17.335	16.67	151109
1777588500	16.71	-0.7	-4.02	17.52	17.96	16.55	197854
1777502100	17.41	-0.97	-5.28	18.38	18.38	17.05	232638
1777415700	18.38	-1.24	-6.32	19.47	19.57	17.9	176476
1777329300	19.62	1.29	7.04	18.5	20.2	18.1125	357627
1777070100	18.33	0.83	4.74	17.46	18.34	16.68	165906
1776983700	17.5	-0.46	-2.56	17.96	18.145	17.2	83416
1776897300	17.96	-0.02	-0.11	18	18.64	17.81	92601
1776810900	17.98	-0.22	-1.21	18.365	18.365	17.84	78609
1776724500	18.2	0.37	2.08	17.8	19.125	17.8	203301
1776465300	17.83	-0.11	-0.61	17.99	18.5	17.74	222507
1776378900	17.94	0.19	1.07	17.8	18.5	17.7	104039
1776292500	17.75	-0.26	-1.44	18.01	18.33	17.62	144486
1776206100	18.01	-0.16	-0.88	18.63	18.68	17.81	105941
1776119700	18.17	0.44	2.48	18.49	18.49	17.25	87215
1775860500	17.73	0.26	1.49	18.08	19.72	17.6001	177042