Pinnacle West Capital Corp【PNW】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	4.12	4.16413988276	98.94	103.72	97.35	1258777	100.1117849	CS
4	2.96	2.95704295704	100.1	103.72	97.35	1204359	100.4241877	CS
12	-0.92	-0.88478553568	103.98	104.92	96.75	1147540	100.99727751	CS
26	15.17	17.2602116282	87.89	104.92	86.18	1233956	97.21672375	CS
52	14.06	15.797752809	89	104.92	85.323	1214867	93.57893154	CS
156	22.47	27.8818711999	80.59	104.92	65.2	1115878	85.88555587	CS
260	15.97	18.3373521644	87.09	104.92	59.03	1034537	81.41589427	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	103.06	2.58	2.57	101.15	103.72	100.59	1516257
1780612800	100.48	1.09	1.10	100.07	101.21	98.665	1091780
1780526400	99.39	0.57	0.58	99.1	101.321	99.06	1933147
1780440000	98.82	1.34	1.37	98.11	99.465	97.35	848146
1780353600	97.48	-2.26	-2.27	98.94	99.3827	97.36	905099
1780094400	99.74	-1.11	-1.10	100.82	101.31	99.6	1095957
1780008000	100.85	-1.95	-1.90	102.77	103.45	100.78	977869
1779921600	102.8	-0.03	-0.03	102.69	103.41	101.91	682674
1779835200	102.83	-0.11	-0.11	102.24	103.42	102.24	872807
1779489600	102.94	1.1	1.08	100.705	103.06	100.705	948091
1779403200	101.84	-0.09	-0.09	101.42	102.275	101.31	1172781
1779316800	101.93	0.43	0.42	102.02	102.36	101.5	988501
1779230400	101.5	1.74	1.74	99.69	102.11	99.35	1400891
1779144000	99.76	1.36	1.38	99.18	100.345	98.78	2032554
1778884800	98.4	-1.37	-1.37	100.05	100.22	97.9	1419410
1778798400	99.77	0.69	0.70	99.53	99.95	99.03	736874
1778712000	99.08	-0.75	-0.75	99.13	99.425	97.9	1358152
1778625600	99.83	0.12	0.12	99.74	100.26	99.005	1169794
1778539200	99.71	0.46	0.46	100.1	100.53	99.54	1732589
1778280000	99.25	-0.28	-0.28	99.78	100.355	99.02	1425793
1778193600	99.53	-0.64	-0.64	100.18	100.47	99.09	1465011
1778107200	100.17	-1.13	-1.12	101.47	101.63	99.77	1126031
1778020800	101.3	-0.52	-0.51	102.08	102.775	101.21	1393792
1777934400	101.82	-1.72	-1.66	101.82	104.2	100.64	1763950
1777675200	103.54	-0.18	-0.17	103.76	104.835	103.15	1554914
1777588800	103.72	2.05	2.02	102.07	103.895	102.07	1105094
1777502400	101.67	-1.45	-1.41	102.79	103.22	101.315	1062224
1777416000	103.12	0.72	0.70	103.55	103.69	102.42	1147040
1777329600	102.4	0.1	0.10	102.54	103.07	101.94	974534
1777070400	102.3	-1.15	-1.11	103.29	103.63	102.17	763611
1776984000	103.45	2.65	2.63	101.99	103.67	101.545	976150
1776897600	100.8	-0.18	-0.18	101.86	102.34	99.875	1018207
1776811200	100.98	-1.97	-1.91	103.71	103.71	100.92	1072253
1776724800	102.95	-1.09	-1.05	103.91	104.76	102.76	828733
1776465600	104.04	-0.13	-0.12	103.79	104.31	102.96	1236006
1776379200	104.17	1.37	1.33	102.57	104.3	102.57	1321678
1776292800	102.8	0.11	0.11	102.05	103.315	101.33	1243907
1776206400	102.69	0.06	0.06	102.22	103.22	101.38	1150568
1776120000	102.63	-0.96	-0.93	103.6	103.95	101.905	788549
1775860800	103.59	-0.86	-0.82	104.15	104.685	103.45	862158
1775774400	104.45	1.33	1.29	103.13	104.92	102.77	735535
1775688000	103.12	0.84	0.82	101.56	103.17	100.87	920114
1775601600	102.28	-0.19	-0.19	102.06	103.01	102.06	649040
1775515200	102.47	-0.23	-0.22	102.18	102.88	102.06	796088
1775169600	102.7	1.17	1.15	102.09	102.87	101.76	585337
1775083200	101.53	0.78	0.77	100.22	101.97	100.1	1061173
1774996800	100.75	0.2	0.20	101.02	101.02	98.75	1059594
1774910400	100.55	0.86	0.86	100.88	101.43	99.91	969490
1774651200	99.69	1.13	1.15	98.73	100.54	98.19	1600993
1774564800	98.56	0.86	0.88	97.74	98.9	97.26	1298026
1774478400	97.7	-0.22	-0.22	98.51	98.98	97.63	1241503
1774392000	97.92	0.35	0.36	97.11	99.21	96.75	952275
1774305600	97.57	0.3	0.31	98.32	98.53	97.43	1027805
1774046400	97.27	-2.8	-2.80	100.08	100.1399	97.14	2453831
1773960000	100.07	-0.85	-0.84	100.69	101.275	99.595	939018
1773873600	100.92	-1.68	-1.64	102.13	102.34	100.67	1271893
1773787200	102.6	-0.48	-0.47	103.6	103.72	102.55	907874
1773700800	103.08	0.17	0.17	103.98	103.98	102.6919	934956
1773441600	102.91	1.43	1.41	102.38	103.415	101.67	1194740
1773355200	101.48	0.87	0.86	99.98	102.695	99.74	1111620
1773268800	100.61	-0.35	-0.35	100.83	101.515	100.21	1377291
1773182400	100.96	-0.32	-0.32	100.92	102.28	100.291	1903081
1773096000	101.28	-1.16	-1.13	102.42	102.42	100.1	1354396