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	1.66	1.6966475879	97.84	102.61	96.34	1510687	100.59494492	CS
4	3.65	3.8080333855	95.85	102.61	91.74	1510047	97.18061602	CS
12	8.55	9.40076965366	90.95	102.61	90.23	1338831	96.83444365	CS
26	3.22	3.34441213128	96.28	107	81.08	1494284	94.61738867	CS
52	3.22	3.34441213128	96.28	107	81.08	1494284	94.61738867	CS
156	3.22	3.34441213128	96.28	107	81.08	1494284	94.61738867	CS
260	3.22	3.34441213128	96.28	107	81.08	1494284	94.61738867	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
1783032000	99.5	-1.32	-1.31	101.91	101.91	98.12	1133184
1782945600	100.82	-0.06	-0.06	101.48	102.61	100.16	1393078
1782859200	100.88	0.12	0.12	100.11	101.3864	100.02	1275361
1782772800	100.76	-0.28	-0.28	100.66	101.5	99.9	1314449
1782513600	101.04	2.34	2.37	99.58	101.48	98.11	2509388
1782427200	98.7	1.68	1.73	97.84	98.96	96.34	1061160
1782340800	97.02	0.99	1.03	95.55	97.76	95.55	1770687
1782254400	96.03	-0.44	-0.46	97.33	97.33	95.5101	1407926
1782168000	96.47	0.35	0.36	96.11	97.91	95.41	1215745
1781822400	96.12	0.54	0.56	95.22	98.23	95.22	1833505
1781736000	95.58	-2.67	-2.72	97.54	99.26	94.66	1431907
1781649600	98.25	2.17	2.26	96.04	98.35	96.04	2270400
1781563200	96.08	-0.28	-0.29	98.6	99.09	95.85	1694627
1781304000	96.36	2.62	2.79	92.98	96.42	92.98	1234683
1781217600	93.74	0.63	0.68	93.47	94.3	91.74	1547280
1781131200	93.11	-2.09	-2.20	94.48	96.5	92.77	1816806
1781044800	95.2	-1.29	-1.34	96.77	99.28	93.75	1491279
1780958400	96.49	0.18	0.19	96.02	97.45	95.63	1281955
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