POET Technologies Inc【RI4A】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	1.4	12.962962963	10.8	12.98	8.8	121172	10.72521879	DE
4	0.28	2.34899328859	11.92	13.6	8.8	131470	11.62936509	DE
12	6.84	127.611940299	5.36	18.84	4.26	191603	9.78606323	DE
26	7.19	143.512974052	5.01	18.84	4.26	114562	8.95161202	DE
52	8.505	230.175913396	3.695	18.84	3.37	79050	7.98090232	DE
156	8.57	236.08815427	3.63	18.84	0.66	39844	6.65432167	DE
260	8.57	236.08815427	3.63	18.84	0.66	39844	6.65432167	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
1781555100	12.08	1.2	11.03	11.04	12.98	11.04	204260
1781295900	10.88	1.14	11.70	10	11.12	9.6199999	154619
1781209500	9.74	0.17	1.78	9.52	10.1	9.23	46445
1781123100	9.57	0.18	1.92	9.2799999	10.26	8.8	71427
1781036700	9.39	-1.17	-11.08	10.8	11.08	8.81	129108
1780950300	10.56	0.08	0.76	10.22	11.28	10.22	116183
1780691100	10.48	-3.1	-22.83	12.98	13.02	10.279999	94613
1780604700	13.58	0.22	1.65	12.54	13.6	11.82	75703
1780518300	13.36	1.3	10.78	12.06	13.48	11.4	86219
1780431900	12.06	-0.06	-0.50	12.1	13.48	11.78	114846
1780345500	12.12	1.62	15.43	10.56	12.4	10.039999	157198
1780086300	10.5	-0.82	-7.24	11.5	11.58	9.86	136587
1779999900	11.32	-0.58	-4.87	11.14	11.68	10.8	74319
1779913500	11.9	0.38	3.30	11.26	11.9	10.92	76708
1779827100	11.52	-1.62	-12.33	12.96	13.22	11.18	167389
1779740700	13.14	0.6	4.78	12.8	13.38	12.52	24412
1779481500	12.54	-0.3	-2.34	13.08	13.44	12.42	240961
1779395100	12.84	0.08	0.63	12.76	13.2	11.94	194495
1779308700	12.76	1.5	13.32	11.5	13.16	11.46	141122
1779222300	11.26	-0.92	-7.55	11.92	12.74	10.24	322781
1779135900	12.18	-1.72	-12.37	13.8	15.62	11.46	370411
1778876700	13.9	-3.32	-19.28	17.8	18.84	13.88	643096
1778790300	17.22	4.98	40.69	12.28	17.66	11.8	422451
1778703900	12.24	0.5	4.26	12.16	12.68	11.1	126190
1778617500	11.74	0.02	0.17	11.84	12.88	11.06	315776
1778531100	11.72	2.39	25.62	9.75	12.22	9.41	460214
1778271900	9.33	1.13	13.78	8.35	9.96	8.1	228547
1778185500	8.1999999	-0.2	-2.38	8.33	8.69	7.71	121268
1778099100	8.4	0.44	5.53	8.7799999	9.3	7.51	355934
1778012700	7.96	1.93	32.01	6.11	8.24	6.03	275737
1777926300	6.03	-0.12	-1.95	6.21	6.68	6.03	281584
1777580700	6.15	0.44	7.71	5.64	6.18	5.48	236295
1777494300	5.71	-1.12	-16.40	6.87	7.08	5.46	343401
1777407900	6.83	-0.02	-0.29	6.15	7.58	5.85	663336
1777321500	6.85	-6.01	-46.73	14	14.88	6.39	1485865
1777062300	12.86	2.88	28.86	10.199999	13.22	10.199999	283755
1776975900	9.98	-1.02	-9.27	10.6	10.64	9.07	126769
1776889500	11	2.3	26.44	9.31	11.2	9.23	336470
1776803100	8.6999999	1.32	17.89	7.42	9.39	7.4	330805
1776716700	7.38	1.29	21.18	6.0599999	7.9	5.92	235560
1776457500	6.09	0	0.00	6.12	6.43	6.09	12550
1776371100	6.09	0.17	2.87	5.89	6.25	5.51	32914
1776284700	5.92	0.26	4.59	5.87	6.0599999	5.65	27195
1776198300	5.66	-0.52	-8.41	6.29	6.49	5.61	65482
1776111900	6.18	0.25	4.22	6.05	6.57	5.75	90392
1775852700	5.93	0.69	13.17	5.0999999	6.05	5.0999999	111362
1775766300	5.24	-0.03	-0.57	5.3499999	5.5	5.12	27237
1775679900	5.2699999	0.18	3.54	5.41	5.75	5.24	19040
1775593500	5.09	-0.27	-5.04	5.0999999	5.3499999	4.92	14841
1775161500	5.36	0.45	9.16	4.775	5.36	4.595	44239
1775075100	4.91	-0.23	-4.47	5.0599999	5.29	4.88	47408
1774988700	5.1399999	0.67	14.99	4.495	5.1399999	4.425	27853
1774902300	4.47	-0.01	-0.22	4.61	4.91	4.26	33362
1774646700	4.48	-0.27	-5.68	4.9349999	4.99	4.44	37120
1774560300	4.75	-0.55	-10.38	5.4	5.4	4.715	19589
1774473900	5.3	0.23	4.54	4.955	5.3	4.955	17007
1774387500	5.07	-0.2	-3.80	5.36	5.44	4.955	20530
1774301100	5.2699999	0.18	3.54	5.08	5.33	4.8499999	49413
1774041900	5.09	-0.31	-5.74	5.45	5.59	5.0599999	15900
1773955500	5.4	0.02	0.37	5.41	5.46	5.0999999	24762
1773869100	5.38	-0.36	-6.27	5.71	5.83	5.38	50609
1773782700	5.74	-0.29	-4.81	5.98	5.99	5.58	63028
1773696300	6.03	-0.01	-0.17	6.15	6.5	5.84	60457