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	-1	-1.42857142857	70	70	69.5	5	69.55555556	DE
4	4	6.15384615385	65	70	64.5	19	66.11607143	DE
12	14.5	26.6055045872	54.5	70	54	47	60.43226788	DE
26	21.2	44.3514644351	47.8	70	47.4	60	59.32310019	DE
52	30.8	80.6282722513	38.2	70	36.4	92	50.41827705	DE
156	44.005	176.055211042	24.995	70	21.8	73	41.46523471	DE
260	44.005	176.055211042	24.995	70	21.8	73	41.46523471	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
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
1776198300	58.5	0	0.00	58.5	58.5	58.5	0
1776111900	58.5	0	0.00	58.5	58.5	58.5	0
1775852700	58.5	0	0.00	58.5	58.5	58.5	0
1775766300	58.5	0	0.00	58.5	58.5	58.5	0
1775679900	58.5	0	0.00	58.5	58.5	58.5	0
1775593500	58.5	0	0.00	58.5	58.5	58.5	0
1775161500	58.5	0	0.00	58.5	58.5	58.5	0
1775075100	58.5	0	0.00	58.5	58.5	58.5	0
1774988700	58.5	0	0.00	58.5	58.5	58.5	5
1774905900	58.5	0	0.00	58.5	58.5	58.5	0
1774646700	58.5	0	0.00	58.5	58.5	58.5	0
1774560300	58.5	0	0.00	58.5	58.5	58.5	0
1774473900	58.5	0	0.00	58.5	58.5	58.5	0
1774387500	58.5	4.5	8.33	58.5	58.5	58.5	20
1774301100	54	0	0.00	54	54	54	0
1774041900	54	0	0.00	54	54	54	0
1773955500	54	0	0.00	54	54	54	0
1773869100	54	0	0.00	54	54	54	0
1773782700	54	-1.5	-2.70	54	54	54	48
1773696300	55.5	0	0.00	54.5	55.5	54.5	85
1773437100	55.5	0	0.00	55.5	55.5	55.5	0
1773350700	55.5	-0.5	-0.89	55.5	55.5	55.5	35
1773264300	56	-2.5	-4.27	56	56	56	1
1773177900	58.5	-3.5	-5.65	58.5	58.5	58.5	14
1773036000	62	0	0.00	62	62	62	0