Pinnacle Bankshares Corporation (QX)【PPBN】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	0	0	0	0	0	0	CS
4	2.2535	7.57568117257	29.7465	32	29.14	637	30.87468903	CS
12	1.55	5.09031198686	30.45	32	28.67	913	30.50786876	CS
26	3	10.3448275862	29	32	28.62	1197	30.06384421	CS
52	4.5444	16.5518145661	27.4556	32	26.25	1003	29.51104988	CS
156	7.77	32.0676846884	24.23	32	18.01	1458	22.7185644	CS
260	-0.77	-2.3497101007	32.77	33.93	18.01	1544	23.0628207	CS

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
1739571600	32	0	0.00	32	32	32	0
1739485200	32	0	0.00	32	32	32	0
1739398800	32	0	0.00	32	32	32	0
1739312400	32	0	0.00	32	32	32	0
1739226000	32	0	0.00	32	32	32	0
1738966800	32	0	0.00	32	32	32	0
1738880400	32	0.75	2.40	32	32	32	100
1738794000	31.25	0.25	0.81	30.99	31.25	30.99	2941
1738708080	31	0.27	0.88	31	31	31	100
1738621740	30.73	0	0.00	30.13	30.73	30.13	354
1738362480	30.73	0	0.00	30.73	30.73	30.73	0
1738276080	30.73	0	0.00	30.73	30.73	30.73	0
1738189680	30.73	0	0.00	30.73	30.73	30.73	0
1738103280	30.73	0.97	3.26	29.83	30.73	29.83	620
1738016820	29.76	0.01	0.03	29.17	29.76	29.17	272
1737757440	29.75	-0.03	-0.10	29.14	29.75	29.14	250
1737671340	29.78	0	0.00	29.78	29.78	29.78	0
1737584940	29.78	0	0.00	29.78	29.78	29.78	0
1737498540	29.78	0.05	0.17	29.7465	29.78	29.7465	460
1737152820	29.73	0	0.00	29.73	29.73	29.73	0
1737066420	29.73	0.35	1.19	29.73	29.73	29.73	200
1736979720	29.38	-0.34	-1.14	29.04	29.72	29.04	400
1736893380	29.72	-0.11	-0.37	29.01	29.8	28.67	2801
1736806800	29.83	0.55	1.88	29.83	29.83	29.83	100
1736547720	29.28	0	0.00	29.87	29.87	29.28	505
1736375340	29.28	-0.87	-2.89	30.04	30.04	29.28	2549
1736288940	30.15	-1.05	-3.37	30.29	30.94	30.15	1521
1736202180	31.2	0	0.00	31.2	31.2	31.2	0
1735942980	31.2	0	0.00	30.29	31.2	30.29	353
1735856760	31.2	0	0.00	31.2	31.2	31.2	0
1735683960	31.2	0.01	0.03	31.2	31.2	31.2	100
1735597200	31.19	0	0.00	31.19	31.19	31.19	0
1735338000	31.19	0	0.00	31.19	31.19	31.19	0
1735251600	31.19	0	0.00	31.19	31.19	31.19	0
1735078800	31.19	0	0.00	31.19	31.19	31.19	0
1734992400	31.19	0	0.00	31.19	31.19	31.19	0
1734733200	31.19	1.02	3.38	30.9325	31.19	30.9325	244
1734646800	30.17	-0.92	-2.96	30.5	31.0664	30.17	457
1734560940	31.09	0	0.00	31.09	31.09	31.09	0
1734474540	31.09	0	0.00	31.09	31.09	31.09	0
1734388140	31.09	0	0.00	31.09	31.09	31.09	0
1734128940	31.09	0	0.00	30.75	31.09	30.17	1200
1734042300	31.09	0	0.00	31.09	31.09	31.09	0
1733955900	31.09	0.34	1.11	31.1868	31.1868	31.09	745
1733869200	30.75	-0.34	-1.09	31.1	31.18	30.13	4114
1733782800	31.09	-0.01	-0.03	30.12	31.09	30.12	1101
1733523600	31.1	0.2	0.65	30.11	31.1	30.11	1081
1733437380	30.9	0	0.00	30.9	30.9	30.9	0
1733350980	30.9	-0.15	-0.48	31	31	30.9	251
1733264940	31.05	0	0.00	31.05	31.05	31.05	0
1733178540	31.05	0	0.00	31.05	31.05	31.05	0
1732919340	31.05	0	0.00	31.05	31.05	31.05	0
1732746540	31.05	0	0.00	29.84	31.19	29.84	1056
1732659960	31.05	0	0.00	31.05	31.05	31.05	0
1732573560	31.05	0.1	0.32	29.77	31.05	29.77	1497
1732314000	30.95	0.01	0.03	30.45	30.95	30.45	200
1732228140	30.94	0	0.00	30.94	30.94	30.94	0
1732141740	30.94	0.32	1.05	30.94	30.94	30.94	100
1732055040	30.62	0	0.00	30.62	30.62	30.62	0
1731968640	30.62	-0.38	-1.23	30.61	31	30.61	1539