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	-2.27	-4.28706326723	52.95	54.2	50	1972524	51.97276057	CS
4	5.02	10.9943057381	45.66	55.03	45.185	2799262	51.29519676	CS
12	-22.91	-31.1319472754	73.59	76.735	37.03	2302743	57.96612975	CS
26	-59.86	-54.1523430432	110.54	114.26	37.03	2057881	75.14950891	CS
52	-54.83	-51.9666382333	105.51	114.47	37.03	1703707	86.60948852	CS
156	-16.44	-24.4934445769	67.12	114.47	37.03	1600646	78.70857856	CS
260	-24.54	-32.6243020473	75.22	114.47	37.03	1334745	78.11260731	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
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	1988967
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	3262196
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	932938
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
1775860800	70.4	-2.01	-2.78	72.23	72.385	70.32	930315
1775774400	72.41	-1.56	-2.11	73.43	73.74	71.71	1392535
1775688000	73.97	-0.27	-0.36	75.22	75.9799	73.745	1077817
1775601600	74.24	0.76	1.03	73.44	74.65	72.8801	1044118
1775515200	73.48	0.19	0.26	73.08	73.94	72.1336	671138
1775169600	73.29	1.15	1.59	72.04	73.805	70.32	1022035
1775083200	72.14	-2.24	-3.01	74.03	74.29	70.76	1873593
1774996800	74.38	0.65	0.88	75.4	76.34	73.64	1288685
1774910400	73.73	-0.07	-0.09	74.09	74.68	72.9	1294953
1774651200	73.8	-1.6	-2.12	75.07	75.94	73.71	1064423
1774564800	75.4	0.24	0.32	74.98	76.46	74.7005	987133
1774478400	75.16	-0.05	-0.07	75.73	76.4	73.94	1072070
1774392000	75.21	0.26	0.35	74.47	76.17	73.245	1851011
1774305600	74.95	0.61	0.82	75.87	76.735	74.93	1472818
1774046400	74.34	-1.7	-2.24	75.8	76.27	74.04	2045647
1773960000	76.04	1.39	1.86	74.25	76.71	74.25	1432692
1773873600	74.65	0.6	0.81	73.57	76	73.03	1430671
1773787200	74.05	-1.25	-1.66	75	76.5051	73.79	1356449
1773700800	75.3	1.68	2.28	73.59	75.79	73.01	1499155
1773441600	73.62	-1.13	-1.51	74.94	75.73	73.32	2335587
1773355200	74.75	-3.17	-4.07	78.29	78.6	74.65	1410768
1773268800	77.92	1.63	2.14	77.17	78.18	75.52	1527261
1773182400	76.29	-1.6	-2.05	76.72	78.175	73.29	2565362
1773096000	77.89	-0.77	-0.98	77.48	79.08	75.34	2268929