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	0.73	3.34862385321	21.8	23.0597	21.65	10239431	22.35345638	CS
4	0.55	2.50227479527	21.98	23.0597	18.725	16886981	20.81465612	CS
12	2.03	9.90243902439	20.5	24.785	18.02	18832318	20.67786709	CS
26	-4.51	-16.6789940828	27.04	27.7351	13.84	19128395	19.98920198	CS
52	-12.72	-36.085106383	35.25	39.93	13.84	15740569	24.44582865	CS
156	-4.85	-17.7136596056	27.38	45.185	13.84	12276298	29.16787426	CS
260	-52.97	-70.1589403974	75.5	77.92	13.84	12557556	29.55223541	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
1783550400	22.53	0.11	0.49	22.395	22.61	21.93	14093983
1783464000	22.42	0.17	0.76	22.85	23.0597	22.215	10407166
1783377600	22.25	0.18	0.82	22	22.45	21.67	8244375
1783032000	22.07	0.18	0.82	21.8	22.2	21.65	8212198
1782945600	21.89	0.86	4.09	21.23	22.305	21.08	13232654
1782859200	21.03	-0.85	-3.88	21.555	21.61	20.84	12813329
1782772800	21.88	1.06	5.09	21	21.96	20.99	16109320
1782513600	20.82	1.34	6.88	19.53	20.965	19.53	24111491
1782427200	19.48	-0.38	-1.91	19.82	19.84	19.205	13996030
1782340800	19.86	0.33	1.69	19.58	20.42	19.57	9965409
1782254400	19.53	0.03	0.15	18.725	20.495	18.725	24164907
1782168000	19.5	-0.77	-3.80	20.06	20.41	19.3	21521842
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	27495343
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