Penguin Solutions Inc【88E】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1781123100	50.76	-2.16	-4.08	52	53.98	49.87	3513
1781036700	52.92	-3.08	-5.50	57.52	59.32	49.61	6653
1780950300	56	4.38	8.49	52	57.68	52	2949
1780691100	51.62	-10.72	-17.20	60.6	60.6	50.8	4171
1780604700	62.34	1.06	1.73	59.44	62.34	55	4276
1780518300	61.28	0.82	1.36	60.38	61.94	55.94	4154
1780431900	60.46	8.86	17.17	51.3	62.44	50.6	4160
1780345500	51.6	2.56	5.22	48.97	52.64	46.68	2618
1780086300	49.04	3.14	6.84	49.48	53.4	47.59	2476
1779999900	45.9	-1.1	-2.34	46	47.35	45	817
1779913500	47	-0.67	-1.41	47.5	48.59	44.4	3097
1779827100	47.67	1.34	2.89	46.74	48.7	45.18	5299
1779740700	46.33	0.57	1.25	46.47	47	45.68	906
1779481500	45.76	3.37	7.95	42.13	46.26	41.28	3264
1779395100	42.39	1.53	3.74	40.47	43.1	40.47	1448
1779308700	40.86	0.51	1.26	40.61	41.119999	39.89	2766
1779222300	40.35	2.69	7.14	41.2	41.35	37.13	1147
1779135900	37.659999	-3.16	-7.74	40.25	41.42	37.659999	3536
1778876700	40.82	-1.12	-2.67	41.5	43.2	39.29	6688
1778790300	41.94	0.93	2.27	41.88	42.6	39.5	4002
1778703900	41.01	2.97	7.81	42.71	46.56	41.01	14518
1778617500	38.04	1.7	4.68	35.79	38.11	34.14	5855
1778531100	36.34	-1.16	-3.09	40.369999	41.4	35.79	6484
1778271900	37.5	4.73	14.43	34.159999	37.76	33.31	5853
1778185500	32.77	-0.16	-0.49	34.299999	34.72	31.74	2197
1778099100	32.93	1.61	5.14	35	35.979999	30.49	6361
1778012700	31.32	3.22	11.46	28.95	31.33	28.62	9182
1777926300	28.1	1.84	7.01	27.05	28.2	26.35	1363
1777580700	26.26	2.17	9.01	23.99	26.26	23.99	526
1777494300	24.09	0.43	1.82	24.09	24.09	24.09	70
1777407900	23.66	-2.02	-7.87	24.5	25.13	23.66	810
1777321500	25.68	-0.32	-1.23	26.51	27.59	25.18	3761
1777062300	26	2.94	12.75	23.68	26	23.68	6588
1776975900	23.06	-0.35	-1.50	23.06	23.06	23.06	10
1776889500	23.41	-0.44	-1.84	23.32	23.7	23.04	1540
1776803100	23.85	0.65	2.80	23.67	23.85	23.67	190
1776716700	23.2	0.47	2.07	22.36	23.2	22	2289
1776457500	22.73	0.02	0.09	22.96	22.96	22.72	1510
1776371100	22.71	0.51	2.30	22.34	22.71	22.34	320
1776284700	22.2	0.22	1.00	21.55	22.25	21.47	1013
1776198300	21.98	0.96	4.57	21.2	21.98	20.46	1300
1776111900	21.02	1.11	5.58	19.315	21.02	19.11	1093
1775852700	19.91	0.86	4.49	19.255	19.91	19.235	111
1775766300	19.055	0.64	3.48	19.16	19.16	19.055	210
1775679900	18.415	0.94	5.38	19.035	19.239999	18.415	1024
1775593500	17.475	-0.63	-3.45	17.8	17.885	17.255	3353
1775161500	18.1	2.6	16.77	16.899999	18.2	16.899999	3525
1775075100	15.5	1	6.90	15.5	15.6	15.5	1201
1774988700	14.5	0.4	2.84	14.5	14.5	14.5	7
1774902300	14.1	-0.4	-2.76	14.5	14.7	14.1	1138
1774646700	14.5	-1.1	-7.05	14.8	14.8	14.5	1200
1774560300	15.6	0	0.00	15.6	15.6	15.6	0
1774473900	15.6	-0.1	-0.64	15.6	15.6	15.6	103
1774387500	15.7	0.8	5.37	15.5	15.8	15.5	230
1774301100	14.9	-0.2	-1.32	14.9	14.9	14.9	70
1774041900	15.1	0	0.00	15.5	15.7	15.1	1733
1773955500	15.1	-0.1	-0.66	15.1	15.1	15.1	1000
1773869100	15.2	-0.1	-0.65	15.2	15.2	15.2	50
1773782700	15.3	-0.4	-2.55	15.4	15.4	15	637
1773696300	15.7	0	0.00	15.7	15.7	15.7	0
1773437100	15.7	0.1	0.64	15.7	15.7	15.7	190
1773350700	15.6	-0.3	-1.89	15.6	15.6	15.4	639
1773264300	15.9	0	0.00	15.9	15.9	15.9	0