Pinnacle Financial Partners, Inc.【PNFP】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	-1.15	-1.17767537122	97.65	98.28	93.14	1463893	96.10146676	CS
4	-1.41	-1.44009804923	97.91	99.72	92.66	1019374	96.19475971	CS
12	12.38	14.7170708512	84.12	101.25	81.08	1323597	92.58793005	CS
26	0.22	0.228500207727	96.28	107	81.08	1487577	94.15892638	CS
52	0.22	0.228500207727	96.28	107	81.08	1487577	94.15892638	CS
156	0.22	0.228500207727	96.28	107	81.08	1487577	94.15892638	CS
260	0.22	0.228500207727	96.28	107	81.08	1487577	94.15892638	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
1780699200	96.31	-0.08	-0.08	97.26	97.42	95.53	1051032
1780612800	96.39	2.89	3.09	95.85	97.12	95.085	1089619
1780526400	93.5	-2.86	-2.97	95.9	96.72	93.14	1667174
1780440000	96.36	0.75	0.78	95.6	96.9999	95.06	955651
1780353600	95.61	-2.13	-2.18	96.89	97.515	95.02	1002151
1780094400	97.74	0.75	0.77	97.65	98.28	96.3	2604868
1780008000	96.99	-0.97	-0.99	98.06	98.06	96.545	674314
1779921600	97.96	-0.6	-0.61	97.79	99.33	97.71	610874
1779835200	98.56	1.41	1.45	96.86	99.23	96.86	1065265
1779489600	97.15	-0.18	-0.18	96.77	98.06	96.77	689739
1779403200	97.33	0.54	0.56	96.8	97.47	95.35	649681
1779316800	96.79	2.46	2.61	96.25	97.0375	92.66	899039
1779230400	94.33	-0.47	-0.50	94.52	95.35	93.29	639529
1779144000	94.8	0.78	0.83	94.33	95.62	94.01	903371
1778884800	94.02	-1.42	-1.49	95.58	95.58	92.87	869314
1778798400	95.44	1.14	1.21	95.22	96.25	94.4149	865592
1778712000	94.3	-2.18	-2.26	95.51	96.58	93.645	1319311
1778625600	96.48	-0.05	-0.05	96.74	97.04	94.54	932485
1778539200	96.53	-1.36	-1.39	98.44	98.44	96.175	1047586
1778280000	97.89	-0.77	-0.78	97.91	99.72	97.34	882547
1778193600	98.66	-1.01	-1.01	98.9	100.74	98.235	1046387
1778107200	99.67	0.66	0.67	100.3	101.25	99.42	1459160
1778020800	99.01	1.24	1.27	97.14	99.25	97.14	1080850
1777934400	97.77	-0.87	-0.88	97.85	99.51	97.21	1226597
1777675200	98.64	-0.3	-0.30	98.93	99.455	97.49	936098
1777588800	98.94	1.23	1.26	97.13	99.75	96.7	939274
1777502400	97.71	-1.19	-1.20	99.35	99.43	97.13	1365196
1777416000	98.9	0.7	0.71	99.28	99.93	98.07	1694877
1777329600	98.2	2.36	2.46	96	98.56	95.1425	3772410
1777070400	95.84	-3.24	-3.27	99.84	99.84	95.33	1435814
1776984000	99.08	3.35	3.50	95.96	99.54	95.03	2085053
1776897600	95.73	-1.69	-1.73	96.85	97.9	95.26	1546787
1776811200	97.42	-0.96	-0.98	97.51	99.285	96.935	1157424
1776724800	98.38	1.32	1.36	96.52	99.23	96.52	1722386
1776465600	97.06	3.92	4.21	94.67	97.95	94.67	1620932
1776379200	93.14	-0.85	-0.90	92.52	94.3	92.52	847149
1776292800	93.99	0.28	0.30	93.97	95.22	93.275	1342711
1776206400	93.71	0.86	0.93	93.26	94.37	91.66	1347819
1776120000	92.85	0.33	0.36	91.32	93.02	90.88	1424978
1775860800	92.52	-1.07	-1.14	93.08	93.3	92.205	903262
1775774400	93.59	2.5	2.74	90.95	93.98	90.23	1727679
1775688000	91.09	2.78	3.15	91.68	93.31	90.695	2064107
1775601600	88.31	0.08	0.09	87.39	89.34	87.39	1484569
1775515200	88.23	0.76	0.87	88.07	88.53	87.0101	797678
1775169600	87.47	-0.38	-0.43	87.1	88.16	85.24	799431
1775083200	87.85	1.71	1.99	87.3	88.445	86.845	2107372
1774996800	86.14	2.49	2.98	84.88	86.84	84.16	1282781
1774910400	83.65	0.7	0.84	83.28	84.54	82.435	1047213
1774651200	82.95	-1.73	-2.04	84.41	84.41	82.73	1000061
1774564800	84.68	-0.18	-0.21	83.9	84.99	83.63	1409107
1774478400	84.86	0.76	0.90	85.36	85.98	83.35	901416
1774392000	84.1	0.25	0.30	82.58	85.37	82.58	1555556
1774305600	83.85	0.67	0.81	85	86.05	83.81	1327714
1774046400	83.18	0.24	0.29	83	83.69	82.34	4023174
1773960000	82.94	0.84	1.02	81.7	83.51	81.08	1310197
1773873600	82.1	-1.06	-1.27	82.46	83.62	82.03	1515880
1773787200	83.16	-0.17	-0.20	84.25	85.22	82.955	1263652
1773700800	83.33	0.44	0.53	83.78	85.1	83.3	1770285
1773441600	82.89	-0.66	-0.79	84.12	84.915	82.75	1057470
1773355200	83.55	-1.58	-1.86	82.9	84.3	82.525	1595883
1773268800	85.13	-1.37	-1.58	86.09	86.185	83.11	1369324
1773182400	86.5	-0.79	-0.91	87.5	89.33	85.65	1533496
1773096000	87.29	-1.3	-1.47	87.17	88.22	84.15	1906305
1772840400	88.59	-2.02	-2.23	88	88.91	86.01	1359542