Plug Power Inc【PLUN】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	-0.483	-13.67884452	3.531	3.718	3.0105	1510496	3.34161888	DE
4	0.3965	14.953799736	2.6515	3.718	2.6004999	2064093	3.22067762	DE
12	1.121	58.1733264141	1.927	3.718	1.8502	1597020	2.8015557	DE
26	1.117	57.8456758156	1.931	3.718	1.41	1395775	2.37784024	DE
52	2.2301	272.661694584	0.8179	4.04	0.7531	1973429	2.11722065	DE
156	-5.15	-62.8202000488	8.198	12.185	0.6166	1258645	2.47012245	DE
260	-22.032	-87.8468899522	25.08	41.3	0.6166	795426	3.42687006	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
1780604700	3.11	-0.09	-2.68	3.193	3.2375	3.0105	1083838
1780518300	3.1955	-0.33	-9.30	3.54	3.56	3.1905	1481296
1780431900	3.523	0.15	4.39	3.3795	3.718	3.34	1697962
1780345500	3.375	-0.02	-0.71	3.42	3.4765	3.2755	1218505
1780086300	3.399	-0.16	-4.52	3.531	3.63	3.304	2070879
1779999900	3.56	-0	-0.13	3.5475	3.6895	3.469	1951579
1779913500	3.5645	0.27	8.10	3.3	3.6285	3.234	2624871
1779827100	3.2975	-0.03	-0.87	3.279	3.4595	3.1755	2077800
1779740700	3.3264999	0.07	2.01	3.31	3.359	3.3005	414105
1779481500	3.261	-0	-0.02	3.2615	3.374	3.1805	1868572
1779395100	3.2615	0.43	15.06	2.8705	3.3384999	2.8	2875229
1779308700	2.8344999	-0.02	-0.74	2.8464999	2.9495	2.7805	820371
1779222300	2.8555	-0.11	-3.68	2.949	2.9695	2.7705	1205534
1779135900	2.9645	-0.29	-8.78	3.228	3.29	2.8504999	2934999
1778876700	3.25	-0.03	-0.90	3.199	3.42	3.08	2482004
1778790300	3.2795	-0.12	-3.39	3.371	3.42	3.161	1655884
1778703900	3.3945	0.37	12.14	3.048	3.5	2.9085	3751361
1778617500	3.027	0.07	2.32	3.13	3.4	2.96	5348413
1778531100	2.9585	0.31	11.64	2.66	3.0795	2.61	3145615
1778271900	2.65	-0.03	-1.06	2.6515	2.704	2.6004999	573042
1778185500	2.6785	-0.15	-5.32	2.82	2.8464999	2.607	1375827
1778099100	2.829	0	0.07	2.844	2.8995	2.7405	1386660
1778012700	2.827	0.15	5.50	2.6974999	2.9095	2.6615	1873464
1777926300	2.6795	0.01	0.36	2.6789999	2.741	2.5905	1339303
1777580700	2.67	-0.24	-8.11	2.925	3.0185	2.601	4260395
1777494300	2.9055	0.34	13.43	2.6004999	2.9445	2.6004999	3070833
1777407900	2.5615	-0.08	-2.96	2.621	2.6375	2.5154999	1018406
1777321500	2.6395	-0.06	-2.24	2.7	2.7295	2.5114999	1560806
1777062300	2.7	-0.03	-0.97	2.725	2.88	2.6364999	1985428
1776975900	2.7265	-0	-0.07	2.7195	2.7955	2.6105	1143671
1776889500	2.7285	0.1	3.98	2.654	2.7495	2.6404999	906048
1776803100	2.624	-0.11	-3.85	2.73	2.8184999	2.6065	2376778
1776716700	2.729	0.37	15.91	2.321	2.7435	2.2759999	2609811
1776457500	2.3544999	-0.08	-3.13	2.39	2.499	2.3504999	1310290
1776371100	2.4305	-0.05	-2.00	2.4895	2.515	2.3615	1157060
1776284700	2.48	-0.03	-1.08	2.519	2.5445	2.4	1709390
1776198300	2.507	0.16	6.70	2.4	2.545	2.3935	2094861
1776111900	2.3495	-0	-0.15	2.315	2.4495	2.2965	799928
1775852700	2.353	0.01	0.36	2.3435	2.467	2.3105	1055125
1775766300	2.3445	0.06	2.69	2.2715	2.42	2.228	1233490
1775679900	2.283	0.12	5.62	2.2999999	2.3485	2.221	1392922
1775593500	2.1615	0.07	3.57	2.29	2.3525	2.1105	2312976
1775161500	2.087	0.14	7.30	1.9188	2.1195	1.8902	1527277
1775075100	1.945	0	0.00	1.962	1.9838	1.9182	400615
1774988700	1.945	0.08	4.02	1.8702	1.959	1.8602	819419
1774902300	1.8698	-0.02	-1.15	1.89	1.95	1.8502	356806
1774646700	1.8916	-0.08	-4.18	1.98	2.011	1.8518	701983
1774560300	1.9742	0.02	0.81	1.9774	2.0699999	1.9302	834196
1774473900	1.9584	-0.02	-0.86	1.9828	2.0764999	1.9452	790062
1774387500	1.9754	0	0.03	1.959	2.0099999	1.9122	523408
1774301100	1.9748	0.02	0.94	1.97	2.0235	1.8502	503753
1774041900	1.9564	-0.1	-4.94	2.08	2.1	1.9002	901778
1773955500	2.0579999	0.01	0.66	2.0495	2.0764999	1.9302	1417268
1773869100	2.0445	0.04	1.89	2.004	2.085	1.963	966880
1773782700	2.0065	0.06	3.20	1.9428	2.0295	1.92	905978
1773696300	1.9442	0.05	2.67	1.9206	1.9998	1.887	686670
1773437100	1.8936	-0.05	-2.51	1.927	1.98	1.8732	438744
1773350700	1.9424	0.01	0.69	1.9074	2.0085	1.872	735515
1773264300	1.929	0.09	4.80	1.8698	1.932	1.83	538240
1773177900	1.8406	-0.03	-1.69	1.8836	1.9446	1.8122	543452
1773091500	1.8722	0.04	1.92	1.7798	1.8966	1.7336	917777
1772832300	1.837	-0.12	-6.28	1.9796	2.0194999	1.791	1036564
1772745900	1.96	-0.16	-7.50	2.1	2.12	1.9234	1803070