Palantir Technologies Inc【PTX】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	2.000001	4.81348026025	41.549999	43.765	37.51	205385	38.67654733	DE
4	8.155	23.0399773979	35.395	43.765	35.049999	190871	39.40812504	DE
12	16.375	60.2575896964	27.175	43.765	26.515	179067	34.10167352	DE
26	21.655	98.9038593286	21.895	43.765	18.904	207720	27.32486393	DE
52	25.95	147.443181818	17.6	43.765	14.185	216632	23.42836517	DE
156	20.565	89.4713943876	22.985	43.765	5.6	114260	19.51766974	DE
260	22.55	107.380952381	21	43.765	5.6	96871	19.64881308	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
1730755560	38.055	-0.56	-1.46	38.455	38.595	37.51	268354
1730496360	38.619999	0.55	1.44	38.299999	39.17	38.104999	107667
1730409960	38.07	-0.63	-1.63	38.88	39.78	37.6	313251
1730323560	38.7	-2.63	-6.36	41.455	41.555	38.65	202683
1730237160	41.33	-0.31	-0.73	41.549999	41.78	40.85	134968
1730150760	41.635	0.09	0.23	41.549999	42.295	41.299999	264399
1729888020	41.54	1.35	3.36	40.104999	41.725	40.085	172034
1729801560	40.19	0.77	1.94	39.695	40.47	39.5	125989
1729715160	39.424999	-0.39	-0.97	39.735	40.54	39.015	110929
1729628760	39.81	0.32	0.80	39.284999	40.2	39.04	102862
1729542360	39.494999	-0.09	-0.21	39.75	39.979999	39.165	113010
1729283160	39.58	0.76	1.96	38.604999	39.58	38.36	111652
1729196760	38.82	0.13	0.32	38.5	39.445	38.405	81551
1729110360	38.695	-0.28	-0.73	38.905	39.195	37.095	207290
1729023960	38.979999	-0.78	-1.96	39.775	39.985	38.104999	230595
1728937620	39.76	0.07	0.18	39.595	40.69	39.505	211455
1728678360	39.69	-0.11	-0.26	39.85	40.565	38.909999	244590
1728591960	39.795	0.3	0.75	39.555	40.165	38.755	262777
1728505560	39.5	1.78	4.72	38.08	39.595	37.67	340046
1728419160	37.72	2.19	6.15	35.395	37.795	35.049999	211319
1728332760	35.534999	-0.94	-2.58	36.299999	36.5	35.325	203814
1728073560	36.475	1.4	3.99	35.49	36.79	35.49	211853
1727987220	35.075	1.16	3.41	33.885	35.33	33.68	132414
1727900820	33.92	0.85	2.57	32.655	34.14	32.53	118057
1727814420	33.07	-0.3	-0.88	33.405	33.875	32.585	189612
1727728020	33.365	0.32	0.95	32.945	33.494999	32.299999	144368
1727468760	33.049999	-0.15	-0.45	33.799999	33.799999	32.755	138069
1727382360	33.2	-0.21	-0.61	33.494999	33.805	32.84	171020
1727295960	33.405	0.34	1.01	32.915	33.405	32.534999	117348
1727209560	33.07	-1.08	-3.15	34.244999	34.365	32.7	266349
1727123160	34.145	0.78	2.32	33.35	34.354999	32.744999	257806
1726864020	33.369999	0.37	1.12	32.744999	33.4	32.045	153272
1726777560	33	0.27	0.84	33.2	33.534999	32.52	193780
1726691220	32.725	-0.06	-0.18	32.79	33.185	32.18	182884
1726604760	32.784999	0.15	0.46	32.994999	33.43	32.284999	209072
1726518420	32.634999	0.54	1.68	32.479999	33.215	31.875	239618
1726259160	32.095	0.55	1.74	31.545	32.485	31.415	162263
1726172760	31.545	-0.09	-0.27	31.9	32.045	31.375	168393
1726086360	31.63	0.13	0.41	31	31.655	30.305	187769
1725999960	31.5	0.16	0.51	31.29	31.8	30.605	293078
1725913620	31.34	4.03	14.76	29.525	31.415	29.1	488607
1725654360	27.31	0.13	0.48	27.22	27.9	26.585	94728
1725567960	27.18	-0.41	-1.47	27.595	27.77	27.105	49248
1725481560	27.585	0.12	0.44	27	27.855	26.515	136553
1725395160	27.465	-1.11	-3.87	28.565	28.715	27.305	99385
1725308760	28.57	0.13	0.46	28.46	28.695	28.105	78007
1725049560	28.44	0.45	1.61	28.495	28.5	27.765	68153
1724963160	27.99	0.66	2.41	26.925	28.73	26.905	180962
1724876760	27.33	-0.29	-1.03	27.49	27.765	26.74	127823
1724790420	27.615	0	0.00	27.3	27.86	27.11	122345
1724704020	27.615	-0.8	-2.80	28.325	28.525	27.575	184270
1724444820	28.41	-0.3	-1.04	28.825	29.26	28.305	87143
1724358420	28.71	-0.44	-1.49	29.24	29.815	28.655	139201
1724271960	29.145	0.07	0.22	29	29.375	28.705	106789
1724185560	29.08	-0.26	-0.87	29.3	29.655	28.48	156715
1724099220	29.335	0.23	0.81	29.005	29.875	28.705	287782
1723840020	29.1	0.64	2.25	28.5	29.74	27.835	278500
1723753620	28.46	0.36	1.28	28.105	28.81	27.95	161754
1723667160	28.1	0.49	1.77	27.615	28.445	27.365	139226
1723580760	27.61	0.79	2.96	27.175	28.15	26.8	198582
1723494360	26.815	-0.69	-2.49	27.37	28.54	26.76	306735
1723235220	27.5	0.7	2.61	27.11	27.76	26.555	337065
1723148820	26.8	2.71	11.23	23.98	26.92	23.98	267529
1723062360	24.095	-0.25	-1.03	24.5	25.94	24.095	305995
1722975960	24.345	2.43	11.09	24.8	25.085	23.3	491127
1722889620	21.915	-0.69	-3.03	21.45	22.285	18.957999	770723