Pinterest Inc【PINS】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	-1.71	-7.77979981802	21.98	21.98	20.185	17451825	20.95127586	CS
4	1.52	8.10666666667	18.75	22.365	18.02	21344291	20.82379536	CS
12	1.975	10.7952992621	18.295	24.785	17.33	18468093	20.19357303	CS
26	-5.88	-22.4856596558	26.15	27.7351	13.84	19045076	20.52107717	CS
52	-14.3	-41.3653456754	34.57	39.93	13.84	15352626	24.99259903	CS
156	-5.06	-19.9763126727	25.33	45.185	13.84	12182592	29.32717557	CS
260	-52.88	-72.2898154477	73.15	81.77	13.84	12477946	30.05978165	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
1781822400	20.27	-0.09	-0.44	20.28	20.67	19.775	39833533
1781736000	20.36	-0.8	-3.78	20.84	20.915	20.21	19610277
1781649600	21.16	-0.17	-0.80	21.32	21.585	20.75	20453303
1781563200	21.33	1.12	5.54	20.515	21.55	20.44	15502926
1781304000	20.21	-1.29	-6.00	21.58	21.7	20.185	12353374
1781217600	21.5	-0.27	-1.24	21.98	21.98	20.83	19339246
1781131200	21.77	-0.15	-0.68	21.6	22.06	21.28	20858009
1781044800	21.92	-0.07	-0.32	21.8	22.105	21.13	23397907
1780958400	21.99	0.57	2.66	21.33	22.055	20.5829	28861887
1780699200	21.42	-0.17	-0.79	21.63	22.365	20.81	18228354
1780612800	21.59	0.92	4.45	20.695	22.13	20.6	27525532
1780526400	20.67	-0.2	-0.96	20.6	20.79	20.1	21047037
1780440000	20.87	-0.48	-2.25	21.25	21.25	20.35	16950408
1780353600	21.35	1.3	6.48	20.37	21.54	20.19	25054015
1780094400	20.05	-0.6	-2.91	20.68	20.78	20.015	66458090
1780008000	20.65	0.62	3.10	19.86	20.76	19.62	16304241
1779921600	20.03	0.7	3.62	19.41	20.215	19.23	13769006
1779835200	19.33	0.04	0.21	19.01	19.715	19	11082823
1779489600	19.29	0.44	2.33	18.79	19.32	18.63	12785005
1779403200	18.85	0.04	0.21	18.75	19.26	18.02	15960096
1779316800	18.81	-0.03	-0.16	18.75	19.025	18.29	16648605
1779230400	18.84	-1.09	-5.47	20.14	20.41	18.46	17241706
1779144000	19.93	0.46	2.36	19.44	20.285	19.35	11378704
1778884800	19.47	0.44	2.31	19.09	19.62	18.97	13608076
1778798400	19.03	-0.32	-1.65	19.5	19.56	18.905	20827064
1778712000	19.35	-1.21	-5.89	20.435	20.475	19.185	19368846
1778625600	20.56	-0.2	-0.96	20.835	21.205	20.465	15686985
1778539200	20.76	-0.51	-2.40	20.95	21.35	20.48	16119663
1778280000	21.27	-0.28	-1.30	21.37	21.475	20.47	19159540
1778193600	21.55	0.39	1.84	21.309	22.43	21.205	27494803
1778107200	21.16	-1.12	-5.03	21.85	21.85	20.69	31990106
1778020800	22.28	1.43	6.86	24.785	24.785	22.065	58906111
1777934400	20.85	0.63	3.12	20.1	20.87	20.01	37578055
1777675200	20.22	0.56	2.85	19.975	20.35	19.83	15929110
1777588800	19.66	-0.07	-0.35	19.57	19.88	19.24	11769443
1777502400	19.73	-0.15	-0.75	19.73	19.8	19.15	13580557
1777416000	19.88	-0.45	-2.21	20.275	20.72	19.87	12287897
1777329600	20.33	0.41	2.06	19.835	20.575	19.815	9389058
1777070400	19.92	0.13	0.66	19.72	19.93	19.47	11583164
1776984000	19.79	-0.83	-4.03	20.31	20.37	19.47	8993836
1776897600	20.62	0	0.00	20.85	20.975	20.56	9778685
1776811200	20.62	-0.02	-0.10	20.85	21.135	20.4	11065763
1776724800	20.64	0.52	2.58	20.05	20.71	19.77	11066893
1776465600	20.12	0	0.00	20.115	20.465	19.94	15155920
1776379200	20.12	-0.15	-0.74	20.5	20.58	19.94	14585459
1776292800	20.27	1.57	8.40	18.75	20.5	18.75	24830080
1776206400	18.7	0.68	3.77	18.5	18.719	18.18	10950854
1776120000	18.02	0.4	2.27	17.57	18.1	17.33	11921053
1775860800	17.62	-0.32	-1.78	18	18.07	17.44	14630835
1775774400	17.94	-0.16	-0.88	18	18.1	17.645	13765210
1775688000	18.1	-0.1	-0.55	18.84	18.84	18.05	13834605
1775601600	18.2	-0.05	-0.27	18.27	18.44	18.04	9849736
1775515200	18.25	0.07	0.39	18.17	18.53	18.105	13881926
1775169600	18.18	-0.11	-0.60	18.21	18.6	17.89	13505914
1775083200	18.29	-0.05	-0.27	18.29	18.68	17.96	17302520
1774996800	18.34	0.33	1.83	18.1	18.595	18.03	16071715
1774910400	18.01	0.25	1.41	17.82	18.33	17.7701	18796346
1774651200	17.76	-0.2	-1.11	17.79	18.01	17.5	16312980
1774564800	17.96	-0.72	-3.85	18.295	18.83	17.77	18760055
1774478400	18.68	0.29	1.58	18.68	18.985	18.32	13143841
1774392000	18.39	-0.53	-2.80	18.84	18.85	18.16	22582279
1774305600	18.92	0.24	1.28	18.89	19.225	18.77	15448662
1774046400	18.68	0.02	0.11	18.51	19	18.445	26780050
1773960000	18.66	-0.11	-0.59	18.435	19.17	18.42	15552772