PENN Entertainment Inc【PN1】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	0.900001	5.02793882838	17.899999	18.8	17.5	181	17.8601108	DE
4	2.400001	14.6341533314	16.399999	18.899999	16.399999	416	17.18632761	DE
12	6.1	48.031496063	12.7	18.899999	12.7	400	15.08026312	DE
26	5.994	46.806184601	12.806	18.899999	10.164	1142	11.60803278	DE
52	3.804	25.3667644705	14.996	18.899999	10.164	726	12.52546419	DE
156	-3.365	-15.1815926009	22.165	38.055	10.164	529	15.31512839	DE
260	-3.365	-15.1815926009	22.165	38.055	10.164	529	15.31512839	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	18.8	1.3	7.43	18.8	18.8	18.8	100
1782332700	17.5	-1.4	-7.41	17.899999	17.899999	17.5	261
1782246300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1782159900	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1781900700	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1781814300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1781727900	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1781641500	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1781555100	18.899999	1.2	6.78	18.8	18.899999	18.8	302
1781295900	17.7	0	0.00	17.7	17.7	17.7	0
1781209500	17.7	0	0.00	17.7	17.7	17.7	0
1781123100	17.7	0.5	2.91	17.7	17.7	17.7	313
1781036700	17.2	0	0.00	17.2	17.2	17.2	0
1780950300	17.2	0	0.00	17.2	17.2	17.2	0
1780691100	17.2	0	0.00	17.2	17.2	17.2	0
1780604700	17.2	0	0.00	17.2	17.2	17.2	0
1780518300	17.2	0	0.00	17.2	17.2	17.2	0
1780431900	17.2	0.5	2.99	17.2	17.2	17.2	60
1780345500	16.7	0.3	1.83	16.7	16.7	16.7	1840
1780086300	16.399999	0.4	2.50	16.399999	16.399999	16.399999	35
1779999900	16	0	0.00	16	16	16	0
1779913500	16	2	14.29	16	16	16	100
1779827100	14	0	0.00	14	14	14	0
1779740700	14	0	0.00	14	14	14	0
1779481500	14	0	0.00	14	14	14	0
1779395100	14	0	0.00	14	14	14	0
1779308700	14	0	0.00	14	14	14	0
1779222300	14	0.4	2.94	14	14	14	35
1779135900	13.6	0	0.00	13.6	13.6	13.6	0
1778876700	13.6	0.1	0.74	13.6	13.6	13.6	2835
1778790300	13.5	0.1	0.75	13.5	13.5	13.5	29
1778703900	13.4	-1	-6.94	13.4	13.4	13.4	200
1778617500	14.4	0	0.00	14.4	14.4	14.4	0
1778531100	14.4	0	0.00	14.4	14.4	14.4	0
1778271900	14.4	0	0.00	14.4	14.4	14.4	0
1778185500	14.4	-0.1	-0.69	14.4	14.4	14.4	1
1778099100	14.5	-0.3	-2.03	14.5	14.5	14.5	84
1778012700	14.8	0	0.00	14.8	14.8	14.8	0
1777926300	14.8	-0.6	-3.90	14.8	14.8	14.8	35
1777580700	15.4	0	0.00	15.4	15.4	15.4	0
1777494300	15.4	0	0.00	15.4	15.4	15.4	0
1777407900	15.4	0.9	6.21	15.4	15.4	15.4	1470
1777321500	14.5	0	0.00	14.5	14.5	14.5	0
1777062300	14.5	0	0.00	14.7	14.7	14.5	150
1776975900	14.5	1.4	10.69	14.5	14.5	14.5	100
1776889500	13.1	0	0.00	13.1	13.1	13.1	0
1776803100	13.1	-0.8	-5.76	13.1	13.1	13.1	453
1776716700	13.9	0	0.00	13.9	13.9	13.9	0
1776457500	13.9	0	0.00	13.9	13.9	13.9	0
1776371100	13.9	0.6	4.51	13.5	13.9	13.5	731
1776284700	13.3	0	0.00	13.3	13.3	13.3	2
1776198300	13.3	0	0.00	13.3	13.3	13.3	0
1776111900	13.3	0	0.00	13.3	13.3	13.3	0
1775852700	13.3	0.5	3.91	13.3	13.3	13.3	56
1775766300	12.8	0	0.00	12.8	12.8	12.8	0
1775679900	12.8	0	0.00	12.8	12.8	12.8	0
1775593500	12.8	0.97	8.18	12.7	12.8	12.7	4
1775109600	11.832	0	0.00	11.832	11.832	11.832	0
1775023200	11.832	0	0.00	11.832	11.832	11.832	0
1774936800	11.832	0	0.00	11.832	11.832	11.832	0
1774850400	11.832	0	0.00	11.832	11.832	11.832	0
1774591200	11.832	0	0.00	11.832	11.832	11.832	0
1774504800	11.832	0	0.00	11.832	11.832	11.832	0