PSQ Holdings Inc【PSQH】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	-0.1114	-18.3676834295	0.6065	0.6373	0.4849	313031	0.54654921	CS
4	-0.2549	-33.9866666667	0.75	0.7555	0.4849	358117	0.60152993	CS
12	-0.2499	-33.5436241611	0.745	0.85	0.4823	755786	0.70847976	CS
26	-0.8849	-64.1231884058	1.38	1.49	0.4823	1081229	0.93419101	CS
52	-2.0449	-80.5078740157	2.54	2.84	0.4823	1060847	1.47761783	CS
156	-19.1249	-97.4765545362	19.62	35.5748	0.4823	986807	4.86304911	CS
260	-19.1249	-97.4765545362	19.62	35.5748	0.4823	986807	4.86304911	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
1780958400	0.5041	-0.0146	-2.81	0.52	0.53	0.49	371928
1780699200	0.5187	-0.0466	-8.24	0.573	0.5738	0.5006	346460
1780612800	0.5653	0.0032	0.57	0.5544	0.575299	0.55305	233516
1780526400	0.5621	-0.0514	-8.38	0.6	0.603	0.5512	389094
1780440000	0.6135	-0.0116	-1.86	0.6065	0.6373	0.6007	224155
1780353600	0.6251	-0.0289	-4.42	0.6565	0.67	0.6012999	503198
1780094400	0.654	0.0336001	5.42	0.64	0.67	0.6076	420266
1780008000	0.6203999	0.0312999	5.31	0.6	0.6375999	0.59601	276562
1779921600	0.5891	-0.0126	-2.09	0.581	0.606999	0.575801	164592
1779835200	0.6017	0.0106	1.79	0.64	0.64	0.5862	241063
1779489600	0.5911	-0.0278	-4.49	0.635	0.635	0.5911	205764
1779403200	0.6189	0.0167	2.77	0.5840999	0.632399	0.5805	199012
1779316800	0.6022	0.0484	8.74	0.55	0.6114	0.55	267079
1779230400	0.5538	-0.0162	-2.84	0.5712	0.587	0.5501	157967
1779144000	0.5699999	-0.0303	-5.05	0.6	0.6	0.5526	581658
1778884800	0.6002999	-0.0242	-3.88	0.6	0.6223	0.5858	623866
1778798400	0.6245	-0.014	-2.19	0.626	0.6401	0.5856	478076
1778712000	0.6385	-0.0825	-11.44	0.718	0.7351	0.6312	856968
1778625600	0.721	-0.0234	-3.14	0.75	0.7554999	0.7014	263003
1778539200	0.7443999	0.0364999	5.16	0.73	0.7584999	0.7171999	202151
1778280000	0.7079	-0.0275	-3.74	0.7526	0.779799	0.6838999	532500
1778193600	0.7354	-0.0866	-10.54	0.84	0.84	0.73	638157
1778107200	0.8219999	-0.0035	-0.42	0.84	0.84	0.796	297457
1778020800	0.8255	0.0202	2.51	0.798	0.85	0.798	258662
1777934400	0.8053	0.049	6.48	0.79	0.836	0.75	478735
1777675200	0.7563	0.0813	12.04	0.7143	0.7655999	0.68	244212
1777588800	0.675	0.0029	0.43	0.7017	0.7145	0.675	183632
1777502400	0.6721	-0.0256	-3.67	0.76	0.76	0.665	215366
1777416000	0.6977	-0.0323	-4.42	0.72	0.7298	0.6912	194156
1777329600	0.73	-0.0026	-0.35	0.74	0.76	0.7103	162599
1777070400	0.7326	0.0126	1.75	0.7413	0.7455	0.7092	109048
1776984000	0.72	-0.042	-5.51	0.7403999	0.7841	0.7099	632356
1776897600	0.762	0.101	15.28	0.656	0.764	0.656	461957
1776811200	0.661	-0.055	-7.68	0.749	0.749	0.6604	260321
1776724800	0.716	-0.014	-1.92	0.7007	0.7299	0.6811	218239
1776465600	0.73	0.0839	12.99	0.6889999	0.7376	0.6652	590746
1776379200	0.6461	-0.0211	-3.16	0.66	0.665	0.6301	279478
1776292800	0.6672	0.0973	17.07	0.58	0.6768999	0.5661	645169
1776206400	0.5699	0.0382001	7.18	0.55	0.578	0.5203	434921
1776120000	0.5316999	0.0105999	2.03	0.52	0.55	0.51	348318
1775860800	0.5211	0.0111	2.18	0.51	0.5377999	0.50005	233292
1775774400	0.51	-0.012	-2.30	0.508	0.5321	0.4956	257306
1775688000	0.522	0.016	3.16	0.4959	0.5636	0.4959	519079
1775601600	0.506	-0.0018	-0.35	0.51	0.5222	0.49	217103
1775515200	0.5078	0.0072	1.44	0.49	0.517	0.49	431443
1775169600	0.5006	0.0088	1.79	0.49	0.5232	0.4823	256835
1775083200	0.4918	-0.0382	-7.21	0.5344	0.5598999	0.4918	346182
1774996800	0.53	0.0214	4.21	0.51	0.55065	0.51	187463
1774910400	0.5086	-0.0104	-2.00	0.509	0.53885	0.5033	189280
1774651200	0.519	-0.0475	-8.38	0.5665	0.579	0.519	303477
1774564800	0.5665	-0.0435	-7.13	0.6	0.6298	0.5627	394163
1774478400	0.61	0.011	1.84	0.6092999	0.6401	0.6008	293997
1774392000	0.599	-0.041	-6.41	0.66	0.6714	0.599	367814
1774305600	0.64	-0.021	-3.18	0.67	0.7099	0.64	273839
1774046400	0.661	-0.049	-6.90	0.71	0.7201	0.6562	329628
1773960000	0.71	0.037	5.50	0.66	0.74965	0.66	404850
1773873600	0.673	-0.0998	-12.91	0.7375	0.7588	0.668	1234158
1773787200	0.7728	0.1305	20.32	0.745	0.8498	0.6919	23404345
1773700800	0.6423	0.0122	1.94	0.603	0.6664	0.603	275036
1773441600	0.6301	0.0159	2.59	0.65	0.6701	0.6301	142309
1773355200	0.6142	-0.0358	-5.51	0.637	0.65	0.6142	99104
1773268800	0.65	0.027	4.33	0.6183999	0.6994	0.6183999	290895
1773182400	0.623	-0.012	-1.89	0.614	0.65195	0.614	293929
1773096000	0.635	0.025	4.10	0.6	0.650472	0.59065	303580