Pursuit Attractions and Hospitality Inc【PRSU】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	1.88	3.51270553064	53.52	56.515	53.29	524541	54.94915408	CS
4	11.27	25.5381826422	44.13	56.515	43.09	354425	51.39895139	CS
12	14.35	34.9573690621	41.05	56.515	39.84	263329	46.39855063	CS
26	21.58	63.808397398	33.82	56.515	32.31	252984	40.93751043	CS
52	25.86	87.5423155044	29.54	56.515	27.915	243068	37.60630256	CS
156	13.64	32.662835249	41.76	56.515	26.66	248572	36.32409393	CS
260	13.64	32.662835249	41.76	56.515	26.66	248572	36.32409393	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	55.4	-0.07	-0.13	55.43	56.13	55	286595
1782945600	55.47	-0.5	-0.89	56.13	56.515	55.07	571516
1782859200	55.97	1.37	2.51	54.7	56.51	54.05	299008
1782772800	54.6	-0.16	-0.29	54.9	55.065	53.45	514613
1782513600	54.76	0.56	1.03	54.58	55.7	53.96	899812
1782427200	54.2	0.75	1.40	53.52	54.64	53.29	337755
1782340800	53.45	1.27	2.43	52.52	53.89	52.325	559550
1782254400	52.18	1.27	2.49	50.59	52.4	50.12	498918
1782168000	50.91	-0.03	-0.06	50.88	51.73	50.4	317378
1781822400	50.94	2.26	4.64	49.24	52.04	49.24	526457
1781736000	48.68	-0.19	-0.39	48.84	49.95	48.66	248041
1781649600	48.87	0.28	0.58	48.97	49.24	48	199395
1781563200	48.59	0.63	1.31	48.31	48.65	47.77	198936
1781304000	47.96	0.21	0.44	48.16	48.56	47.56	193292
1781217600	47.75	1.39	3.00	46.65	47.83	46.42	256813
1781131200	46.36	0.76	1.67	45.63	46.94	45.63	289833
1781044800	45.6	1	2.24	44.77	45.75	44.27	167527
1780958400	44.6	0.68	1.55	44.02	45.07	44.02	179091
1780699200	43.92	-0.32	-0.72	44.21	44.77	43.48	169401
1780612800	44.24	0.68	1.56	44.13	44.345	43.09	306731
1780526400	43.56	-0.8	-1.80	43.86	44.16	43.23	199662
1780440000	44.36	-0.6	-1.33	44.78	44.865	43.785	358339
1780353600	44.96	0.19	0.42	44.69	45.2	44.16	306874
1780094400	44.77	-0.71	-1.56	45.48	45.65	44.38	269432
1780008000	45.48	0.39	0.86	45.12	45.71	44.6501	240542
1779921600	45.09	0.71	1.60	44.71	45.75	44.47	193041
1779835200	44.38	0.06	0.14	44.42	45.13	44.31	161227
1779489600	44.32	-0.23	-0.52	44.6	45.265	44.25	231281
1779403200	44.55	0.63	1.43	43.61	44.73	43.01	250262
1779316800	43.92	0.97	2.26	44.12	44.22	42.78	199067
1779230400	42.95	0.1	0.23	42.47	43.42	42.02	175930
1779144000	42.85	1.05	2.51	41.9	42.985	41.9	266959
1778884800	41.8	-0.56	-1.32	42.12	42.62	41.5	260699
1778798400	42.36	0.16	0.38	42.51	43.45	42.07	234435
1778712000	42.2	0.53	1.27	41.51	42.68	40.94	181411
1778625600	41.67	0.08	0.19	42.205	42.205	40.97	258533
1778539200	41.59	-0.73	-1.72	42.57	42.645	41.4	242994
1778280000	42.32	0.99	2.40	41.21	42.87	40.64	287456
1778193600	41.33	-0.57	-1.36	44	45.47	41.33	406581
1778107200	41.9	0.25	0.60	42.28	42.74	41.605	179392
1778020800	41.65	1.58	3.94	40.33	41.825	40.2	174607
1777934400	40.07	-2.15	-5.09	41.8	42.41	39.84	170061
1777675200	42.22	0.14	0.33	42.15	42.41	41.685	147847
1777588800	42.08	1.44	3.54	40.67	42.08	40.5649	242967
1777502400	40.64	-0.71	-1.72	41.14	41.14	40.52	106656
1777416000	41.35	0.11	0.27	41.24	41.48	40.88	141185
1777329600	41.24	0.06	0.15	41.18	41.81	40.21	152600
1777070400	41.18	0.4	0.98	40.55	41.28	40.29	175229
1776984000	40.78	-0.3	-0.73	41.16	41.71	40.47	142911
1776897600	41.08	-0.22	-0.53	41.33	41.92	40.83	140932
1776811200	41.3	0.23	0.56	41.06	41.935	40.66	208381
1776724800	41.07	-0.26	-0.63	41.18	42	40.31	257161
1776465600	41.33	0.29	0.71	41.73	42.6326	41.33	372231
1776379200	41.04	-0.2	-0.48	41.17	41.45	40.69	119621
1776292800	41.24	0.18	0.44	40.93	41.34	40.61	135893
1776206400	41.06	0.04	0.10	40.95	41.39	40.77	166893
1776120000	41.02	-0.19	-0.46	40.96	41.13	40.27	210699
1775860800	41.21	-1.34	-3.15	42.71	42.71	40.81	252432
1775774400	42.55	1.44	3.50	41.05	42.8	40.89	316604
1775688000	41.11	1.6	4.05	40.85	42.055	40.85	322379
1775601600	39.51	0.68	1.75	38.67	39.66	38.21	272140
1775515200	38.83	1.08	2.86	37.5	38.93	37.355	217899