PHINIA Inc【3A6】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	-6.5	-8.96551724138	72.5	72.5	68	11	68.66666667	DE
4	-3.5	-5.03597122302	69.5	74.5	68	12	71.14736842	DE
12	8.5	14.7826086957	57.5	74.5	57.5	34	63.37030717	DE
26	11	20	55	74.5	54	56	60.24069046	DE
52	25.4	62.5615763547	40.6	74.5	39.6	89	50.68256046	DE
156	41.005	164.052810562	24.995	74.5	21.8	72	41.56798707	DE
260	41.005	164.052810562	24.995	74.5	21.8	72	41.56798707	DE

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
1783110300	68	0	0.00	68	68	68	0
1783023900	68	-3.5	-4.90	69.5	69.5	68	17
1782937500	71.5	1	1.42	72.5	72.5	71.5	4
1782851100	70.5	0	0.00	70.5	70.5	70.5	0
1782764700	70.5	0	0.00	70.5	70.5	70.5	0
1782505500	70.5	0	0.00	70.5	70.5	70.5	0
1782419100	70.5	0	0.00	70.5	70.5	70.5	0
1782332700	70.5	0	0.00	70.5	70.5	70.5	0
1782246300	70.5	0	0.00	70.5	70.5	70.5	13
1782159900	70.5	0	0.00	70.5	70.5	70.5	0
1781900700	70.5	0	0.00	70.5	70.5	70.5	0
1781814300	70.5	0	0.00	70.5	70.5	70.5	0
1781727900	70.5	-3.5	-4.73	70.5	70.5	70.5	13
1781641500	74	0	0.00	74	74	74	0
1781555100	74	-0.5	-0.67	73.5	74	73.5	16
1781295900	74.5	4	5.67	74.5	74.5	74.5	13
1781209500	70.5	0	0.00	70.5	70.5	70.5	0
1781123100	70.5	0	0.00	70.5	70.5	70.5	0
1781036700	70.5	1	1.44	70.5	70.5	70.5	11
1780950300	69.5	0	0.00	69.5	69.5	69.5	0
1780691100	69.5	-0.5	-0.71	69.5	69.5	69.5	8
1780604700	70	4.5	6.87	70	70	70	1
1780518300	65.5	0	0.00	65.5	65.5	65.5	0
1780431900	65.5	0	0.00	65.5	65.5	65.5	0
1780345500	65.5	0	0.00	65.5	65.5	65.5	0
1780086300	65.5	0	0.00	65.5	65.5	65.5	0
1779999900	65.5	-1.5	-2.24	65.5	65.5	65.5	5
1779913500	67	2.5	3.88	67	67	67	52
1779827100	64.5	0	0.00	64.5	64.5	64.5	0
1779740700	64.5	0	0.00	64.5	64.5	64.5	0
1779481500	64.5	0	0.00	64.5	64.5	64.5	0
1779395100	64.5	-0.5	-0.77	64.5	64.5	64.5	45
1779308700	65	0	0.00	65	65	65	0
1779222300	65	-4.5	-6.47	65	65	65	1
1779135900	69.5	0	0.00	69.5	69.5	69.5	0
1778876700	69.5	0	0.00	69.5	69.5	69.5	0
1778790300	69.5	0	0.00	69.5	69.5	69.5	0
1778703900	69.5	0	0.00	69.5	69.5	69.5	0
1778617500	69.5	0	0.00	69.5	69.5	69.5	0
1778531100	69.5	0	0.00	69.5	69.5	69.5	0
1778271900	69.5	0	0.00	69.5	69.5	69.5	0
1778185500	69.5	0	0.00	69.5	69.5	69.5	0
1778099100	69.5	5.5	8.59	65.5	69.5	65.5	42
1778012700	64	0	0.00	64	64	64	0
1777926300	64	6	10.34	63.5	64	63.5	118
1777580700	58	0	0.00	58	58	58	0
1777494300	58	0	0.00	58	58	58	0
1777407900	58	0	0.00	58	58	58	0
1777321500	58	0	0.00	58	58	58	0
1777062300	58	0	0.00	58	58	58	0
1776975900	58	0	0.00	58	58	58	0
1776889500	58	0	0.00	58	58	58	0
1776803100	58	0	0.00	58	58	58	0
1776716700	58	0	0.00	58	58	58	0
1776457500	58	0	0.00	58	58	58	0
1776371100	58	0.5	0.87	58	58	58	7
1776284700	57.5	-1	-1.71	57.5	57.5	57.5	220
1776146400	58.5	0	0.00	58.5	58.5	58.5	0
1776060000	58.5	0	0.00	58.5	58.5	58.5	0
1775800800	58.5	0	0.00	58.5	58.5	58.5	0
1775714400	58.5	0	0.00	58.5	58.5	58.5	0
1775628000	58.5	0	0.00	58.5	58.5	58.5	0
1775541600	58.5	0	0.00	58.5	58.5	58.5	0