
Pinterest Inc (PINS)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.395 | -1.00611309221 | 39.26 | 39.69 | 38.57 | 9418970 | 39.11446072 | CS |
4 | 6.665 | 20.698757764 | 32.2 | 40.9 | 31.525 | 14220974 | 36.41871787 | CS |
12 | 7.985 | 25.8581606218 | 30.88 | 40.9 | 28.92 | 11050934 | 33.27170154 | CS |
26 | 7.775 | 25.0080411708 | 31.09 | 40.9 | 27.93 | 9805199 | 32.15862447 | CS |
52 | 3.935 | 11.2653879187 | 34.93 | 45.185 | 27.11 | 9620564 | 34.5122616 | CS |
156 | 15.435 | 65.8770806658 | 23.43 | 45.185 | 16.14 | 11541853 | 27.93864846 | CS |
260 | 16.055 | 70.3857957036 | 22.81 | 89.9 | 10.1 | 12345973 | 36.46462832 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 39.32 | 0.45 | 1.16 | 38.97 | 39.6 | 38.715 | 10977723 |
1739576400 | 38.87 | -0.22 | -0.56 | 39.1 | 39.235 | 38.57 | 7739681 |
1739490000 | 39.09 | -0.01 | -0.03 | 39.1 | 39.13 | 38.59 | 9015225 |
1739403600 | 39.1 | -0.47 | -1.19 | 39.26 | 39.69 | 38.89 | 9943250 |
1739317200 | 39.57 | -0.07 | -0.18 | 39.59 | 39.96 | 38.66 | 14898305 |
1739230800 | 39.64 | -0.36 | -0.90 | 40.12 | 40.38 | 39.365 | 27420576 |
1738971600 | 40 | 6.41 | 19.08 | 40.89 | 40.9 | 38.85 | 50809678 |
1738885200 | 33.59 | 0.29 | 0.87 | 33.14 | 33.9 | 33.08 | 21265668 |
1738798800 | 33.299999 | -0.09 | -0.27 | 33.33 | 33.7051 | 32.93 | 9427495 |
1738712400 | 33.39 | 0.31 | 0.94 | 33.119999 | 33.725 | 33.08 | 10768943 |
1738626000 | 33.08 | 0.12 | 0.36 | 32.39 | 33.18 | 32.17 | 8726754 |
1738366800 | 32.96 | 0.03 | 0.09 | 33.17 | 33.705 | 32.9 | 8995221 |
1738280400 | 32.93 | -0.29 | -0.87 | 33.89 | 33.91 | 32.909999 | 8548492 |
1738194000 | 33.22 | 0.32 | 0.97 | 33.049999 | 33.88 | 32.869999 | 10956859 |
1738107600 | 32.9 | -0.58 | -1.73 | 32.799999 | 33.52 | 32.369999 | 12500032 |
1738021200 | 33.479999 | 0.58 | 1.76 | 32.28 | 33.785 | 32.28 | 10432672 |
1737762000 | 32.9 | 1.26 | 3.98 | 32.95 | 33.075 | 32.35 | 12437574 |
1737675600 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 0 |
1737589200 | 31.64 | -0.43 | -1.34 | 32.2 | 32.39 | 31.525 | 11113384 |
1737502800 | 32.07 | 1.54 | 5.04 | 30.96 | 32.13 | 30.96 | 14221823 |
1737157200 | 30.53 | 0.14 | 0.46 | 30.78 | 30.98 | 30.36 | 7837677 |
1737070800 | 30.39 | -0.24 | -0.78 | 30.5 | 31.19 | 30.36 | 6912796 |
1736984400 | 30.63 | 0.84 | 2.82 | 30.43 | 31.51 | 30.34 | 8998063 |
1736898000 | 29.79 | -0.62 | -2.04 | 30.48 | 30.5 | 29.53 | 9953833 |
1736811600 | 30.41 | -0.25 | -0.82 | 29.78 | 30.44 | 29 | 11013309 |
1736552400 | 30.66 | -0.21 | -0.68 | 30.775 | 31.795 | 30.65 | 11898605 |
1736379600 | 30.87 | -0.94 | -2.96 | 31.465 | 31.98 | 30.71 | 12296151 |
1736293200 | 31.81 | -0.6 | -1.85 | 32.4 | 32.49 | 31.77 | 6447065 |
1736206800 | 32.409999 | 1.47 | 4.75 | 31.78 | 32.88 | 31.78 | 10128463 |
1735947600 | 30.94 | 0.36 | 1.18 | 31.26 | 31.74 | 30.74 | 8009992 |
1735861200 | 30.58 | 1.58 | 5.45 | 29.33 | 30.61 | 29.32 | 9829401 |
1735688400 | 29 | -0.15 | -0.51 | 29.11 | 29.52 | 28.9301 | 7458440 |
1735602000 | 29.15 | -0.41 | -1.39 | 29.2 | 29.36 | 28.94 | 6821905 |
1735342800 | 29.56 | -0.36 | -1.20 | 29.585 | 29.72 | 29.2 | 4914409 |
1735256400 | 29.92 | 0.02 | 0.07 | 29.83 | 30.185 | 29.76 | 3811016 |
1735077840 | 29.9 | 0.43 | 1.46 | 29.58 | 30.13 | 29.5 | 4253463 |
1734997200 | 29.47 | -0.02 | -0.07 | 29.58 | 29.89 | 29.36 | 7087517 |
1734738000 | 29.49 | -0.12 | -0.41 | 29.2 | 29.975 | 28.92 | 16790347 |
1734651600 | 29.61 | -0.26 | -0.87 | 30.16 | 30.33 | 29.455 | 10155420 |
1734565200 | 29.87 | -1.13 | -3.65 | 30.92 | 31.31 | 29.685 | 10336128 |
1734478800 | 31 | 0.7 | 2.31 | 30.1 | 31.05 | 29.71 | 12777969 |
1734392400 | 30.3 | -0.35 | -1.14 | 30.62 | 31.16 | 30.1 | 13322999 |
1734133200 | 30.65 | -0.19 | -0.62 | 30.86 | 30.89 | 30.44 | 9687796 |
1734046800 | 30.84 | -1.09 | -3.41 | 31.72 | 31.72 | 30.65 | 10574609 |
1733960400 | 31.93 | 0.1 | 0.31 | 31.96 | 32.6 | 31.88 | 9130758 |
1733874000 | 31.83 | -1.23 | -3.72 | 32.35 | 32.4 | 31.295 | 13788219 |
1733787600 | 33.06 | 0.78 | 2.42 | 32.159999 | 33.35 | 32.085 | 11708519 |
1733528400 | 32.28 | 0.7 | 2.22 | 31.65 | 32.29 | 31.475 | 9128440 |
1733442000 | 31.58 | -0.72 | -2.23 | 32.56 | 32.78 | 31.54 | 7299117 |
1733355600 | 32.299999 | 0.96 | 3.06 | 31.7 | 32.63 | 31.7 | 12420194 |
1733269200 | 31.34 | 0.91 | 2.99 | 30.4 | 31.73 | 30.1 | 12119411 |
1733182800 | 30.43 | 0.11 | 0.36 | 30.155 | 30.81 | 29.72 | 8901710 |
1732917840 | 30.32 | 0 | 0.00 | 30.4 | 30.75 | 30.28 | 3410411 |
1732750800 | 30.32 | -0.68 | -2.19 | 30.88 | 31.1657 | 30.165 | 6275991 |
1732664400 | 31 | 0.49 | 1.61 | 30.67 | 31.27 | 30.37 | 9659731 |
1732578000 | 30.51 | 0.49 | 1.63 | 30.1 | 30.54 | 30.05 | 11893090 |
1732318800 | 30.02 | 0.71 | 2.42 | 29.275 | 30.03 | 28.85 | 14539763 |
1732232400 | 29.31 | 0.08 | 0.27 | 29.3 | 29.33 | 28.42 | 12005885 |
1732146000 | 29.23 | -0.46 | -1.55 | 29.83 | 29.86 | 28.93 | 6524357 |
1732059600 | 29.69 | 0.7 | 2.41 | 28.52 | 29.795 | 28.52 | 7689342 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約