PHI Group Inc (EM)【PHIG】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	-3.38983050847	29.5	29.5	28.5	1071	28.5	CS
4	-1.5	-5	30	30.5	28.5	3653	29.67980835	CS
12	-3	-9.52380952381	31.5	32.25	27.4	4785	31.0211685	CS
26	-3.25	-10.2362204724	31.75	32.375	27.4	10324	31.86258781	CS
52	1.15	4.20475319927	27.35	32.5	25	9662	31.01616865	CS
156	16.48	137.104825291	12.02	40	11.99	7871	27.3815112	CS
260	13.5	90	15	40	4	6727	23.87552865	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027260	28.5	0	0.00	28.5	28.5	28.5	0
1782940860	28.5	0	0.00	28.5	28.5	28.5	0
1782854460	28.5	0	0.00	28.5	28.5	28.5	0
1782768060	28.5	0	0.00	28.5	28.5	28.5	0
1782508860	28.5	0	0.00	28.5	28.5	28.5	0
1782422460	28.5	-1.5	-5.00	29.5	29.5	28.5	1071
1782336000	30	0.5	1.69	30	30	30	2700
1782250140	29.5	0	0.00	29.5	29.5	29.5	0
1782163740	29.5	0	0.00	29.5	29.5	29.5	0
1781818140	29.5	0	0.00	29.5	29.5	29.5	0
1781731740	29.5	0	0.00	29.5	29.5	29.5	0
1781645340	29.5	0	0.00	29.5	29.5	29.5	0
1781558940	29.5	0	0.00	29.5	29.5	29.5	600
1781299740	29.5	0	0.00	29.5	29.5	29.5	16098
1781213220	29.5	-1	-3.28	29.5	29.5	29.5	1801
1781126940	30.5	0.5	1.67	30.5	30.5	30.5	3000
1781040540	30	0	0.00	30	30	30	2500
1780954140	30	0	0.00	30	30	30	0
1780694940	30	0	0.00	30	30	30	0
1780608540	30	0	0.00	30	30	30	1450
1780522140	30	0	0.00	30	30	30	1000
1780435740	30	1.8	6.38	30	30	30	150
1780349340	28.2	-1.8	-6.00	28.2	28.2	28.2	531
1780090140	30	0	0.00	30	30	30	0
1780003740	30	0	0.00	30	30	30	0
1779917340	30	-1.12	-3.60	30	30	30	500
1779830700	31.12	0	0.00	31.12	31.12	31.12	0
1779485100	31.12	0	0.00	31.12	31.12	31.12	0
1779398700	31.12	0	0.00	31.12	31.12	31.12	0
1779312300	31.12	2.12	7.31	30.245	31.12	30.24	5270
1779225660	29	-0.75	-2.52	27.44	29	27.4	5897
1779139500	29.75	0	0.00	29.75	29.75	29.75	0
1778880300	29.75	0	0.00	29.75	29.75	29.75	0
1778793900	29.75	0.25	0.85	29.75	29.75	29.75	1000
1778707380	29.5	-2.5	-7.80	31.01	31.01	29	13300
1778620800	31.995	0	0.00	31.995	31.995	31.995	0
1778534400	31.995	0	0.00	31.995	31.995	31.995	0
1778275200	31.995	0	0.00	31.995	31.995	31.995	0
1778188800	31.995	-0.01	-0.02	31.995	31.995	31.98	980
1778102400	32	0	0.00	32	32	32	0
1778016000	32	0	0.02	31.85	32.25	31.85	19632
1777930200	31.995	0	0.00	31.995	31.995	31.995	0
1777671000	31.995	0	0.00	31.995	31.995	31.995	0
1777584600	31.995	0	0.00	31.995	31.995	31.995	0
1777498200	31.995	0	0.00	31.995	31.995	31.995	0
1777411800	31.995	0	0.00	31.995	31.995	31.995	0
1777325400	31.995	0	0.00	31.995	31.995	31.995	0
1777066140	31.995	0	0.00	31.995	31.995	31.995	0
1776979740	31.995	0	0.00	31.995	31.995	31.995	300
1776893340	31.995	0	0.00	31.995	31.995	31.995	0
1776806940	31.995	-0.01	-0.02	31.995	31.995	31.99	3000
1776720540	32	0	0.00	32	32	32	1800
1776460800	32	0.01	0.03	32	32	31.995	22600
1776374760	31.99	0	0.00	31.99	31.99	31.99	0
1776288360	31.99	-0.01	-0.02	31	31.99	31	8600
1776201600	31.995	0	0.00	31.995	31.995	31.995	0
1776115200	31.995	0	0.00	31.995	31.995	31.995	0
1775856000	31.995	-0.01	-0.02	32	32	31.99	18809
1775770140	32	0	0.02	31.5	32	31.5	1391
1775683200	31.995	0	0.00	31.995	31.995	31.995	0
1775596800	31.995	0.2	0.61	31.9	32	31.9	4406
1775462400	31.8	0	0.00	31.8	31.8	31.8	0