PriceSmart Inc【PSMT】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	-0.1	-0.11194447554	89.33	90.735	84.925	221079	87.51141815	CS
4	-3.59	-3.86770092652	92.82	95.08	84.925	222368	90.15841905	CS
12	-7.63	-7.87734875077	96.86	97.76	81.66	219391	90.94617817	CS
26	3.4	3.96131888617	85.83	99.23	81.66	179251	90.58991074	CS
52	5.6	6.69616166447	83.63	99.23	77.51	165320	87.19475995	CS
156	11.18	14.3241511851	78.05	99.23	56.29	150420	77.85510192	CS
260	37.13	71.2667946257	52.1	104.9	41.15	137906	76.78273018	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
1741304100	87.99	2	2.33	85.67	88.12	85.59	273184
1741217700	85.99	0.02	0.02	86.13	87.48	84.925	222065
1741131300	85.97	-2.7	-3.04	87.08	90.21	85.625	242169
1741044900	88.67	-0.72	-0.81	89.62	90.43	88.32	154003
1740785700	89.39	0.23	0.26	89.33	90.735	88.01	213976
1740699300	89.16	-1.73	-1.90	90.68	91.32	89.085	126162
1740612900	90.89	-1.11	-1.21	91.75	92.73	89.765	217639
1740526500	92	1.36	1.50	91.03	93.06	91.03	274034
1740440100	90.64	0.96	1.07	90.58	91.25	88.2	317215
1740180900	89.68	0.12	0.13	90.42	90.5	88.99	258616
1740094500	89.56	1.33	1.51	87.6	89.81	87.01	256423
1740008100	88.23	0.2	0.23	87.76	88.555	87.36	224482
1739921700	88.03	-3.11	-3.41	90.84	91.385	87.29	284875
1739576100	91.14	-2.66	-2.84	94.24	94.24	91.1	234140
1739489700	93.8	0.25	0.27	94.08	94.48	92.97	138917
1739403300	93.55	-1.31	-1.38	93.97	95.052	93.42	180277
1739316900	94.86	0.21	0.22	94.28	95.08	94.16	177439
1739230500	94.65	2.99	3.26	92.67	95.04	91.91	242674
1738971300	91.66	-1.07	-1.15	92.82	92.965	91.475	186703
1738884900	92.73	-0.46	-0.49	93.71	94.42	92.225	165696
1738798500	93.19	0.73	0.79	92.46	93.2	91.62	212022
1738712100	92.46	2.39	2.65	90.37	92.79	89.98	179107
1738625700	90.07	-0.9	-0.99	89.36	91.465	87.5	165432
1738366500	90.97	-1.02	-1.11	91.77	91.985	90.29	267625
1738280100	91.99	0.06	0.07	92.62	93.3	91.76	162473
1738193700	91.93	0.37	0.40	91.66	92.7691	91.4437	273121
1738107300	91.56	-1.27	-1.37	92.35	92.56	91.5	216890
1738020900	92.83	2.04	2.25	90.33	92.92	88.374	189354
1737761700	90.79	0.15	0.17	90.14	91.285	89.675	314614
1737675300	90.64	0	0.00	90.64	90.64	90.64	0
1737588900	90.64	0.19	0.21	90.31	91.02	89.87	310642
1737502500	90.45	3.15	3.61	88.07	90.695	87.77	277861
1737156900	87.3	0.18	0.21	87.7	88.3	87	183172
1737070500	87.12	-0.34	-0.39	87.4	87.67	86.17	156782
1736984100	87.46	1.29	1.50	87.32	88.57	86.875	183198
1736897700	86.17	1.31	1.54	84.44	86.43	84.44	227347
1736811300	84.86	-4.39	-4.92	88.49	90.035	84.5	402973
1736552100	89.25	-4.2	-4.49	82	91.125	81.66	485408
1736379300	93.45	1.23	1.33	92.15	94.17	91.72	404261
1736292900	92.22	0.5	0.55	91.72	92.375	91.11	231556
1736206500	91.72	-0.63	-0.68	92.51	94.4639	91.47	146072
1735947300	92.35	-0.56	-0.60	92.68	93.09	91.84	116045
1735860900	92.91	0.74	0.80	92.49	93.205	92	198611
1735688100	92.17	0.72	0.78	91.73	92.38	91.52	99599
1735601700	91.455	-1.54	-1.65	92.81	92.81	91.05	93416
1735342500	92.99	-1.31	-1.39	93.8	94.5194	92.79	82888
1735256100	94.3	-0.27	-0.29	94.39	95.0999	93.63	94300
1735077840	94.57	0.36	0.38	94.52	94.7	93.64	57777
1734996900	94.21	0.21	0.22	93.95	94.33	92.6	142261
1734737700	94	0.07	0.07	93.12	95.83	93.12	575917
1734651300	93.93	0.1	0.11	94.8	95.985	92.78	167062
1734564900	93.83	0.06	0.06	94.19	95.21	92.965	358159
1734478500	93.77	-0.7	-0.74	93.78	94.83	93.3694	200128
1734392100	94.47	0.54	0.57	93.83	95.41	93.73	98084
1734132900	93.93	-2.83	-2.92	96.86	97.76	92.705	182241
1734046500	96.76	-0.16	-0.17	96.89	99.23	96.5	303707
1733960100	96.92	0.25	0.26	97.53	98.25	96.47	250823
1733873700	96.67	1.46	1.53	95.47	96.98	94.105	176346
1733787300	95.21	3.61	3.94	91.86	95.355	91.86	174458