Planet Fitness Inc【PLNT】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	-1.53	-2.90377680774	52.69	53.54	50.22	1274602	51.92760734	CS
4	-0.12	-0.234009360374	51.28	54.47	49.33	1775195	51.8818059	CS
12	-20.31	-28.4175178397	71.47	75.19	37.03	2526779	53.04871783	CS
26	-54.33	-51.5025120865	105.49	105.935	37.03	2124222	67.32184469	CS
52	-54.66	-51.6537516538	105.82	114.47	37.03	1735160	82.05714765	CS
156	-17.97	-25.9945031101	69.13	114.47	37.03	1595251	78.15110173	CS
260	-22.26	-30.3187142468	73.42	114.47	37.03	1351685	77.52958487	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
1783723200	51.33	-0.05	-0.10	51.83	52.22	51.04	1024376
1783636800	51.38	-0.31	-0.60	51.02	51.71	50.22	1411572
1783550400	51.69	-0.61	-1.17	51.81	51.98	50.88	1227004
1783464000	52.3	-0.12	-0.23	53	53.54	52.04	1222253
1783377600	52.42	-1.03	-1.93	52.69	52.98	51.52	1237578
1783032000	53.45	0.76	1.44	53.72	54.47	52.89	1760162
1782945600	52.69	0.52	1.00	52.66	53.23	51.69	2025318
1782859200	52.17	0.59	1.14	51.71	52.49	51.22	1295641
1782772800	51.58	-1.16	-2.20	53.03	53.32	51.55	1753709
1782513600	52.74	0.8	1.54	52.14	53.41	51.885	2033799
1782427200	51.94	-1.92	-3.56	53.02	53.405	50.92	1796129
1782340800	53.86	2.02	3.90	52.2	54	52.035	1782147
1782254400	51.84	0.78	1.53	50.72	52.05	50.5	1230980
1782168000	51.06	-1.92	-3.62	51.84	52.3	50.85	2044889
1781822400	52.98	2.77	5.52	50.94	53.13	50.14	3382695
1781736000	50.21	-0.11	-0.22	50	51.2	49.575	1819203
1781649600	50.32	0.34	0.68	50.1	50.92	49.33	1957257
1781563200	49.98	-1.03	-2.02	50.97	51.71	49.86	2205130
1781304000	51.01	-0.47	-0.91	51.28	51.94	50.66	1767561
1781217600	51.48	0.88	1.74	50.5	51.6	49.71	1578910
1781131200	50.6	-0.36	-0.71	51.33	51.685	50.31	1734935
1781044800	50.96	0.23	0.45	50.65	51.9	50.1	2321711
1780958400	50.73	0.05	0.10	50.19	52.305	49.59	2078520
1780699200	50.68	-0.65	-1.27	50.6	52.87	50.19	1611228
1780612800	51.33	-0.2	-0.39	52.35	52.66	50.91	1780919
1780526400	51.53	-1.78	-3.34	52.76	53.09	50.67	2541301
1780440000	53.31	0.43	0.81	52.95	54.2	51.87	1832848
1780353600	52.88	-0.63	-1.18	52.95	53.2	51.66	2096324
1780094400	53.51	0.61	1.15	52.83	54.38	52.5	1987867
1780008000	52.9	0.91	1.75	51.85	53.37	51.26	1421829
1779921600	51.99	-0.58	-1.10	52.47	53.36	51.69	1836298
1779835200	52.57	0.52	1.00	51.2	53.04	50.68	2076682
1779489600	52.05	1.57	3.11	50.62	52.22	50.595	1847189
1779403200	50.48	0.24	0.48	50	51.17	49.1601	2754693
1779316800	50.24	-1.41	-2.73	51.81	52.006	49.62	2762006
1779230400	51.65	-2.48	-4.58	54.2	55.03	51.28	3988275
1779144000	54.13	1.49	2.83	52.27	54.2	51.8	3131212
1778884800	52.64	1.14	2.21	51.9	53.49	51.34	3262979
1778798400	51.5	0.91	1.80	50.94	53.15	50.455	3323972
1778712000	50.59	1.1	2.22	49.1	50.66	48.02	3516971
1778625600	49.49	1.09	2.25	49.54	51.61	49.25	6089123
1778539200	48.4	2.52	5.49	45.66	48.57	45.185	5323945
1778280000	45.88	1.87	4.25	42.72	46.5	41.5	7625906
1778193600	44.01	-19.95	-31.19	45.56	45.56	37.03	17232651
1778107200	63.96	-0.35	-0.54	64.31	65.23	63.83	3959755
1778020800	64.31	1.02	1.61	63.38	65.069999	63.38	3132574
1777934400	63.29	-2.09	-3.20	64.69	65.129999	62.385	2418394
1777675200	65.379999	-1.29	-1.93	67.67	68.47	65.319999	1531739
1777588800	66.67	2.48	3.86	64	66.68	64	1938437
1777502400	64.19	-0.27	-0.42	64.019999	64.93	63.41	1550573
1777416000	64.459999	-2.11	-3.17	67	67.7	63.88	2588853
1777329600	66.569999	-3.05	-4.38	69.42	70.59	66.525	1457481
1777070400	69.62	0.5	0.72	69.27	69.77	68.26	972661
1776984000	69.12	-2.06	-2.89	70.94	71.07	67.82	1658948
1776897600	71.18	-0.8	-1.11	72	72.255	70.85	1118123
1776811200	71.98	-1.72	-2.33	73.65	74.29	71.37	932392
1776724800	73.7	0.93	1.28	72.67	75.19	72.465	1469379
1776465600	72.77	1.31	1.83	71.47	73.29	71.45	1584421
1776379200	71.46	-0.76	-1.05	72.25	72.875	71.135	875071
1776292800	72.22	0.42	0.58	71.86	72.64	71.595	1028602
1776206400	71.8	1.56	2.22	70.06	71.84	70.02	1193790
1776120000	70.24	-0.16	-0.23	69.8	70.725	69.1	1295553