PHINIA Inc【PHIN】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	-5.33	-6.18975728719	86.11	86.935	78.25	505150	80.87083633	CS
4	4.8	6.31745196104	75.98	86.935	75.09	372979	80.42233063	CS
12	13.28	19.6740740741	67.5	86.935	65.87	347556	75.69487597	CS
26	19.99	32.8836979766	60.79	86.935	59.2	383577	72.21052824	CS
52	38.27	90.0258762644	42.51	86.935	41.59	398882	62.57122122	CS
156	50.89	170.257611241	29.89	86.935	23.46	575757	43.50955024	CS
260	50.89	170.257611241	29.89	86.935	23.46	575757	43.50955024	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	80.78	2.43	3.10	78.86	81.09	78.44	851220
1781736000	78.35	-3.33	-4.08	81.08	82.665	78.25	481083
1781649600	81.68	-1.97	-2.36	84.1	84.57	81.52	316158
1781563200	83.65	-1.51	-1.77	86.11	86.935	83.54	372137
1781304000	85.16	3.35	4.09	83.8	86.645	83.8	697656
1781217600	81.81	1.3	1.61	81.24	81.95	79.575	356690
1781131200	80.51	-1	-1.23	81.45	82.71	80.245	373713
1781044800	81.51	1.03	1.28	81.1	82.03	79.34	297998
1780958400	80.48	1	1.26	79.79	81.95	79.64	311253
1780699200	79.48	-2.77	-3.37	81.3	81.42	78.735	252033
1780612800	82.25	2.22	2.77	80	83.35	79.94	270220
1780526400	80.03	1.53	1.95	77.97	80.7	77.885	426297
1780440000	78.5	2.26	2.96	76.29	80.1448	76.29	301703
1780353600	76.24	-1.02	-1.32	76.25	76.425	75.09	243695
1780094400	77.26	-0.16	-0.21	76.7	77.93	76.2	471722
1780008000	77.42	-0.48	-0.62	77.21	77.76	75.77	336060
1779921600	77.9	1.02	1.33	77.21	78.42	77.0779	179798
1779835200	76.88	2.08	2.78	75.98	76.94	75.93	174191
1779489600	74.8	0.98	1.33	73.16	74.85	73.16	191815
1779403200	73.82	-0.71	-0.95	73.87	74.42	72.79	255685
1779316800	74.53	3.08	4.31	72.1	74.62	71.53	329139
1779230400	71.45	-3.59	-4.78	75.67	75.67	71.21	512713
1779144000	75.04	-1.01	-1.33	76.69	77.4451	75.01	211375
1778884800	76.05	-3.5	-4.40	78.74	78.97	75.99	297635
1778798400	79.55	0.48	0.61	79.78	80.47	78.67	257567
1778712000	79.07	0.69	0.88	78.82	80.03	78.265	390708
1778625600	78.38	-1.88	-2.34	80.41	80.42	78.31	324979
1778539200	80.26	0.39	0.49	80.05	80.58	78.8001	293237
1778280000	79.87	1.42	1.81	78.87	80.12	78.295	247384
1778193600	78.45	0.09	0.11	78.85	79.39	77.84	329145
1778107200	78.36	2.31	3.04	78.6	80.925	78.125	443508
1778020800	76.05	1.82	2.45	74.67	76.96	74.67	430669
1777934400	74.23	0.21	0.28	73.39	75.71	72.565	423293
1777675200	74.02	1.87	2.59	73.02	77.445	72.165	380098
1777588800	72.15	0.04	0.06	70.9	74.99	69.86	644736
1777502400	72.11	-0.41	-0.57	72.4	73.08	71.15	502986
1777416000	72.52	0.38	0.53	72.25	72.7	70.72	309484
1777329600	72.14	-1.55	-2.10	73.77	74.46	72.02	244814
1777070400	73.69	0.82	1.13	72.85	73.92	72.34	400020
1776984000	72.87	0.52	0.72	72.7	73.36	71.44	221398
1776897600	72.35	-0.21	-0.29	73.7	73.7	72.17	165910
1776811200	72.56	-1.21	-1.64	74	74.685	72.51	222405
1776724800	73.77	0.61	0.83	73.16	73.99	72.76	299655
1776465600	73.16	3.34	4.78	71.21	73.82	71.1	288781
1776379200	69.82	0.91	1.32	68.88	70.79	68.49	294249
1776292800	68.91	-1.2	-1.71	70.82	70.82	67.015	465429
1776206400	70.11	-2.95	-4.04	73.19	73.31	69.891	470900
1776120000	73.06	0.04	0.05	72.16	73.13	71.21	310145
1775860800	73.02	-1.01	-1.36	74.11	74.14	72.365	335959
1775774400	74.03	1.27	1.75	72.39	74.67	72.39	330061
1775688000	72.76	4.38	6.41	71.25	72.915	71.04	373064
1775601600	68.38	-0.02	-0.03	68.16	68.56	67.41	255532
1775515200	68.4	-0.22	-0.32	68.47	68.615	67.63	235332
1775169600	68.62	-1	-1.44	68.55	68.98	67.4	251068
1775083200	69.62	1.18	1.72	68.76	70.03	68.65	387588
1774996800	68.44	2.52	3.82	67.08	68.96	66.94	397082
1774910400	65.92	-1.19	-1.77	67.5	67.5	65.87	371517
1774651200	67.11	-1.48	-2.16	67.92	68.345	67.05	337714
1774564800	68.59	-0.3	-0.44	67.79	69.1	67.79	348545
1774478400	68.89	1.55	2.30	68.55	69.055	67.94	359103
1774392000	67.34	1.56	2.37	65.11	67.84	65.11	420304
1774305600	65.78	3.05	4.86	65.019999	66.522499	65.019999	334708