Polestar Automotive Holding UK PLC【PSNY】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	0.24	1.20663650075	19.89	20.49	16.51	214407	18.55584764	CS
4	1.08	5.66929133858	19.05	21.215	16.51	132349	19.31391451	CS
12	-0.65	-3.12800769971	20.78	23.75	16.51	133122	20.4482803	CS
26	-0.96	-4.55192034139	21.09	23.75	12.34	177548	18.92239261	CS
52	19.07	1799.05660377	1.06	23.75	0.503	2175352	1.80598802	CS
156	16.22	414.833759591	3.91	23.75	0.503	4408500	1.48494552	CS
260	7.15	55.0847457627	12.98	23.75	0.503	3974702	2.24970658	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858900	18.78	1.23	7.01	17.52	19.1	17.21	232172
1782772500	17.55	0.12	0.69	17.31	17.57	16.51	164689
1782513300	17.43	-1.54	-8.12	18.44	19.6	16.93	237487
1782426900	18.97	-1.2	-5.95	19.88	20.245	17.44	271259
1782340500	20.17	0.12	0.60	19.89	20.49	18.78	166429
1782254100	20.05	0.08	0.40	19.7	20.05	19.5	63678
1782167700	19.97	-0.1	-0.50	19.83	20.6	19.48	114803
1781822100	20.07	-0.43	-2.10	20.5	20.5	18.92	398885
1781735700	20.5	0.05	0.24	20.45	21.215	20.4	75096
1781649300	20.45	-0.3	-1.45	20.5	20.64	19.69	62640
1781562900	20.75	1.58	8.24	19.36	20.755	19.36	98896
1781303700	19.17	-0.95	-4.72	19.76	20.24	19.02	76750
1781217300	20.12	-0.12	-0.59	20.4	20.51	19.73	63806
1781130900	20.24	0.62	3.16	19.4	20.49	19.29	93948
1781044500	19.62	-0.03	-0.15	19.65	19.98	19.11	49123
1780958100	19.65	0.75	3.97	18.89	19.92	18.8611	69232
1780698900	18.9	-0.51	-2.63	19.41	19.41	18.4758	86156
1780612500	19.41	0.54	2.86	19.95	19.95	19.16	75482
1780526100	18.87	-0.56	-2.88	19.05	19.19	18.29	114107
1780439700	19.43	0.3	1.57	19.14	20.045	18.49	194834
1780353300	19.13	-3.95	-17.11	22.64	22.64	19.03	316675
1780094100	23.08	-0.09	-0.39	23.28	23.75	22.48	1020522
1780007700	23.17	0.66	2.93	22.26	23.3	21.11	169312
1779921300	22.51	0.4	1.81	22.04	22.81	21.11	188302
1779834900	22.11	-0.14	-0.63	22.13	22.85	21.665	135628
1779489300	22.25	0.75	3.49	21.5	23.1226	21.5	116876
1779402900	21.5	-0.52	-2.36	21.99	22.43	21.2665	58199
1779316500	22.02	0.42	1.94	21.75	22.46	21.0585	123029
1779230100	21.6	-0.3	-1.37	21.29	21.87	20.4585	68349
1779143700	21.9	0.05	0.23	21.63	21.97	21.03	64895
1778884500	21.85	0.98	4.70	20.28	22.08	20.28	104452
1778798100	20.87	-1.4	-6.29	22.06	22.06	20.86	95255
1778711700	22.27	1.15	5.45	21	23.28	20.5301	237686
1778625300	21.12	-0.34	-1.58	21.2	21.32	20.14	82378
1778538900	21.46	-0.02	-0.09	21.09	21.5812	20.59	103987
1778279700	21.48	1.58	7.94	19.88	21.52	19.815	174356
1778193300	19.9	0.47	2.42	17	20.52	16.85	157443
1778106900	19.43	0.36	1.89	19.07	19.95	19.07	80619
1778020500	19.07	-0.08	-0.42	19.15	19.63	18.82	67711
1777934100	19.15	0.69	3.74	18.34	19.38	18.34	54457
1777674900	18.46	-0.03	-0.16	18.54	18.69	18.1	20591
1777588500	18.49	0.59	3.30	17.88	18.52	17.6229	28758
1777502100	17.9	-0.16	-0.89	17.59	18.02	17.4	60257
1777415700	18.06	0.27	1.52	17.5	18.13	17.1536	36126
1777329300	17.79	-0.13	-0.73	17.8	18.3279	17.63	62941
1777070100	17.92	0.23	1.30	17.69	18.0482	17.06	51472
1776983700	17.69	-0.42	-2.32	18.46	18.75	17.46	76424
1776897300	18.11	0.09	0.50	18.54	18.75	17.79	68848
1776810900	18.02	-0.95	-5.01	18.63	18.72	17.95	55283
1776724500	18.97	0.91	5.04	18.1	19.14	17.5	124644
1776465300	18.06	-2.44	-11.90	21	21	17.795	158501
1776378900	20.5	-0.54	-2.57	21.08	21.11	20	135719
1776292500	21.04	0.21	1.01	20.57	21.96	20.49	116242
1776206100	20.83	0.43	2.11	20.42	21.22	20.27	90035
1776119700	20.4	0.07	0.34	20.26	20.76	19.7	154911
1775860500	20.33	-0.41	-1.98	20.75	21.19	20.155	112620
1775774100	20.74	0.12	0.58	20.62	20.8999	19.62	137984
1775687700	20.62	0.3	1.48	20.78	21.09	20.16	102190
1775601300	20.32	0.49	2.47	19.75	20.45	19.43	91818
1775514900	19.83	-0.1	-0.50	19.5	20.0919	18.49	46135
1775169300	19.93	1.42	7.67	18.15	20.05	18.0061	122038
1775082900	18.51	0.09	0.49	18.45	18.9499	18.12	52621