PubMatic Inc【PUBM】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	-0.235	-2.01890034364	11.64	12.335	10.96	783320	11.82695561	CS
4	0.725	6.78838951311	10.68	12.335	9.37	798548	10.6678272	CS
12	3.28	40.3692307692	8.125	12.335	7.73	700924	9.66602182	CS
26	2.175	23.5644637053	9.23	12.335	6.15	680756	8.71367636	CS
52	-0.795	-6.51639344262	12.2	13.88	6.15	698029	9.20199074	CS
156	-6.805	-37.3695771554	18.21	25.362	6.15	533105	12.80726642	CS
260	-18.095	-61.3389830508	29.5	44.19	6.15	680265	19.54479311	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	11.54	-0.34	-2.86	11.89	12.05	11.51	558573
1780612500	11.88	0.5	4.39	11.41	12.25	11.335	859458
1780526100	11.38	-0.66	-5.48	11.88	11.88	10.96	882840
1780439700	12.04	-0.18	-1.47	11.9	12.115	11.655	698706
1780353300	12.22	0.54	4.62	11.64	12.335	11.5	917024
1780094100	11.68	0.24	2.10	11.42	11.94	11.36	988167
1780007700	11.44	0.39	3.53	11.02	11.5	11.02	903030
1779921300	11.05	0.51	4.84	10.54	11.07	10.49	754451
1779834900	10.54	0.18	1.74	10.29	10.55	10.2	807930
1779489300	10.36	0.15	1.47	10.21	10.3951	10.2	442416
1779402900	10.21	0.33	3.34	9.8	10.24	9.61	534035
1779316500	9.88	-0.18	-1.79	9.94	9.94	9.6199999	648203
1779230100	10.06	0.15	1.51	9.89	10.32	9.83	617814
1779143700	9.91	0.19	1.95	9.68	10.015	9.68	763946
1778884500	9.72	0.2	2.10	9.44	9.855	9.44	551986
1778798100	9.52	0.04	0.42	9.52	9.65	9.4201	655160
1778711700	9.48	-0.3	-3.07	9.72	9.92	9.3699999	993583
1778625300	9.78	-0.1	-1.01	9.89	10.04	9.75	766867
1778538900	9.88	-0.86	-8.01	10.68	10.84	9.685	1828222
1778279700	10.74	0.5	4.88	10.38	10.915	9.89	1625296
1778193300	10.24	0.1	0.99	10.18	10.3599	10.07	722489
1778106900	10.14	-0.26	-2.50	10.4	10.4	9.93	674896
1778020500	10.4	0.15	1.46	10.22	10.425	10.05	573804
1777934100	10.25	0.02	0.20	10.22	10.445	10.115	483168
1777674900	10.23	0.45	4.60	9.93	10.305	9.93	750938
1777588500	9.78	0.06	0.62	9.655	9.7899999	9.43	675925
1777502100	9.72	-0.06	-0.61	9.7	9.7899999	9.5101	450133
1777415700	9.78	0.05	0.51	9.78	9.9	9.58	517165
1777329300	9.73	0.11	1.14	9.53	9.9	9.53	689076
1777070100	9.6199999	0.46	5.02	9.39	9.655	9.08	502897
1776983700	9.16	-0.36	-3.78	9.49	9.565	8.8699999	838939
1776897300	9.52	0.05	0.53	9.6	9.65	9.33	410567
1776810900	9.47	-0.42	-4.25	9.89	9.95	9.435	465822
1776724500	9.89	0.08	0.82	9.76	9.91	9.71	498494
1776465300	9.81	0.02	0.20	9.82	9.895	9.67	739720
1776378900	9.7899999	0.1	1.03	9.69	9.92	9.6199999	548670
1776292500	9.69	0.9	10.24	8.78	9.7	8.78	997486
1776206100	8.7899999	0.14	1.62	8.73	8.96	8.71	395876
1776119700	8.65	0.18	2.13	8.41	8.7899999	8.38	626684
1775860500	8.47	0.02	0.24	8.49	8.56	8.325	509382
1775774100	8.45	0.04	0.48	8.35	8.46	8.11	864368
1775687700	8.41	-0.08	-0.94	8.825	8.8322	8.375	410727
1775601300	8.49	-0.01	-0.12	8.44	8.65	8.39	690536
1775514900	8.5	0.23	2.78	8.33	8.56	8.31	547803
1775169300	8.27	0.06	0.73	8.05	8.28	7.97	618189
1775082900	8.21	0.03	0.37	8.19	8.28	8.02	579256
1774996500	8.18	0.06	0.74	8.25	8.41	8.11	451769
1774910100	8.1199999	-0.07	-0.85	8.17	8.345	7.89	832658
1774650900	8.19	-0.12	-1.44	8.22	8.305	8.05	1150563
1774564500	8.31	0.2	2.47	8.02	8.42	8.02	783501
1774478100	8.11	0.11	1.37	8.1199999	8.27	7.995	716557
1774391700	8	-0.07	-0.87	7.99	8.06	7.73	1040395
1774305300	8.07	0.09	1.06	8.1	8.22	7.985	547911
1774046100	7.985	-0.09	-1.05	8.16	8.16	7.875	563940
1773959700	8.07	-0.04	-0.49	8.03	8.31	7.95	530098
1773873300	8.11	-0.06	-0.73	8.09	8.28	7.96	566951
1773786900	8.17	-0.02	-0.24	8.21	8.52	8.15	477683
1773700500	8.19	0.16	1.99	8.1199999	8.26	8.09	600399
1773441300	8.03	-0.08	-0.99	8.16	8.33	7.945	934811
1773354900	8.11	-0.31	-3.68	8.33	8.5399999	8.1026	612461
1773268500	8.42	-0.08	-0.94	8.5	8.7	8.3	582701
1773182100	8.5	-0.3	-3.41	8.8	8.8	8.435	599467
1773095700	8.8	-0.11	-1.23	8.8	8.855	8.6	871379