Paysafe Limited【PSFE】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	0.45	2.62390670554	17.15	17.81	16.32	335117	17.30614185	CS
4	-0.55	-3.0303030303	18.15	18.48	16.32	305459	17.28788684	CS
12	-4.5	-20.3619909502	22.1	26.25	16.32	380747	19.06957678	CS
26	-1.45	-7.61154855643	19.05	26.25	16.32	287688	19.97378029	CS
52	4.49	34.2486651411	13.11	26.25	11.935	345329	17.37661372	CS
156	-26.2	-59.8173515982	43.8	47.76	9.25	2020776	27.97824316	CS
260	-168.28	-90.5315257155	185.88	187.8	9.25	3695936	63.82744441	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
1736898000	17.6	0.21	1.21	17.59	17.81	17.31	256215
1736811600	17.39	0.16	0.93	17.02	17.4	16.8351	254736
1736552400	17.23	0.08	0.47	16.61	17.47	16.32	404534
1736379600	17.15	-0.22	-1.27	17.01	17.3	16.735	416563
1736293200	17.37	-0.13	-0.74	17.45	17.865	17.15	220599
1736206800	17.5	0.03	0.17	17.6	17.89	17.45	161231
1735947600	17.47	0.16	0.92	17.51	17.64	17.145	136764
1735861200	17.31	0.21	1.23	17.39	17.69	17.09	213026
1735688400	17.1	-0.02	-0.12	17.2	17.375	16.99	316463
1735602000	17.12	-0.26	-1.50	17.18	17.415	16.9343	266807
1735342800	17.38	-0.28	-1.59	17.5	17.56	17.05	207559
1735256400	17.66	0.2	1.15	17.25	17.75	17.09	232549
1735077840	17.46	0.24	1.39	17.34	17.48	17.115	148159
1734997200	17.22	-0.06	-0.35	17.2	17.38	16.98	350363
1734738000	17.28	-0.01	-0.06	17.045	17.49	17.0069	657292
1734651600	17.29	0.22	1.29	17.31	17.52	16.93	393699
1734565200	17.07	-1.03	-5.69	18.15	18.48	16.835	478972
1734478800	18.1	-0.39	-2.11	18.27	18.3508	17.9383	287198
1734392400	18.49	-0.16	-0.86	18.6	18.92	18.47	239353
1734133200	18.65	-0.31	-1.64	19.15	19.15	18.605	370266
1734046800	18.96	-0.45	-2.32	19.45	19.58	18.92	175272
1733960400	19.41	0.2	1.04	19.31	19.57	19.13	194837
1733874000	19.21	-0.17	-0.88	19.19	19.49	18.97	374303
1733787600	19.38	-0.65	-3.25	20.2	20.25	19.37	352874
1733528400	20.03	0.17	0.86	20.025	20.425	19.9	209880
1733442000	19.86	0.24	1.22	19.78	20.03	19.5901	269679
1733355600	19.62	-0.19	-0.96	19.8441	20.08	19.53	286766
1733269200	19.81	-0.41	-2.03	20.29	20.29	19.475	383397
1733182800	20.22	0.34	1.71	19.91	20.355	19.87	380973
1732917840	19.88	0.1	0.51	20.1	20.1	19.7	285286
1732750800	19.78	1.01	5.38	18.98	19.98	18.88	552084
1732664400	18.77	0.47	2.57	18.295	18.93	18.2	446395
1732578000	18.3	0.72	4.10	17.8	18.6	17.8	431473
1732318800	17.58	0.08	0.46	17.45	17.72	17.1814	674312
1732232400	17.5	0.51	3.00	17.25	17.75	17.17	1266118
1732146000	16.99	-0.47	-2.69	17.48	17.48	16.95	459195
1732059600	17.46	0.4	2.34	16.9	17.53	16.855	630541
1731973200	17.06	-0.61	-3.45	17.545	17.7	17.04	502200
1731714000	17.67	-0.41	-2.27	17.92	17.92	16.8261	749099
1731627600	18.08	-0.94	-4.94	18.8	19	17.9	775588
1731541200	19.02	-6.45	-25.32	20.82	20.82	18.5	1865112
1731454800	25.47	-0.25	-0.97	25.44	26.25	25.16	425318
1731368400	25.72	1.27	5.19	24.9	26.15	24.9	506657
1731109200	24.45	1.47	6.40	23	24.725	22.95	686150
1731022800	22.98	-0.09	-0.39	22.92	23.25	22.59	265958
1730936400	23.07	1.14	5.20	22.8	23.31	22.76	291016
1730850000	21.93	0.51	2.38	21.37	22.01	21.36	158939
1730763600	21.42	0.08	0.37	21.32	21.68	21.23	142727
1730500800	21.34	0.1	0.47	21.49	21.76	21.3	165552
1730414400	21.24	-0.67	-3.06	21.9735	22.05	21.23	173840
1730328000	21.91	-0.29	-1.31	22.1008	22.41	21.91	105655
1730241600	22.2	0.24	1.09	21.69	22.37	21.635	161104
1730155200	21.96	0.05	0.23	22.1503	22.505	21.885	189946
1729896000	21.91	0.1	0.46	21.96	22.22	21.8	109482
1729809600	21.81	-0.08	-0.37	22	22.025	21.6	123112
1729723200	21.89	-0.29	-1.31	22.1	22.37	21.72	144238
1729636800	22.18	0.04	0.18	22.11	22.18	21.81	164483
1729550400	22.14	-0.6	-2.64	22.59	22.67	22.07	119573
1729291200	22.74	-0.09	-0.39	22.86	23.21	22.74	108308
1729204800	22.83	-0.42	-1.81	23.19	23.19	22.735	198107
1729118400	23.25	1.19	5.39	22.29	23.305	22.0646	278346
1729032000	22.06	0.07	0.32	22.11	22.39	21.74	152137