Pason Systems Inc (QX)【PSYTF】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	-0.136	-1.52534768955	8.916	8.916	8.75	26137	8.80646062	CS
4	-0.96	-9.85626283368	9.74	9.74	8.38	29427	8.91948767	CS
12	-0.76	-7.96645702306	9.54	11.33	8.38	35623	9.94794933	CS
26	0.36	4.27553444181	8.42	11.33	8.322	24501	9.68033157	CS
52	-0.65	-6.89289501591	9.43	11.33	7.89	29268	9.02931839	CS
156	0.05	0.57273768614	8.73	13.75	7.51	17585	9.35458327	CS
260	2.09	31.2406576981	6.69	13.75	5.945	12880	9.41444589	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546140	8.78	0	0.00	8.78	8.78	8.78	0
1783459740	8.78	0.03	0.34	8.8219999	8.8219999	8.78	37379
1783373340	8.75	-0.09	-0.96	8.75	8.75	8.75	2141
1783027740	8.835	0.15	1.73	8.916	8.916	8.83	38892
1782941280	8.685	0.01	0.06	9.048	9.048	8.68	1479
1782854880	8.6795	0.06	0.71	9.030371	9.0588	8.67	21563
1782768300	8.618	-0.01	-0.14	8.59	8.618	8.584	4567
1782509280	8.63	0.04	0.47	8.592	8.63	8.592	13466
1782422460	8.59	0.21	2.51	8.626	8.626	8.512	23502
1782336000	8.38	-0.31	-3.60	8.52	8.52	8.38	102568
1782250140	8.693	-0.23	-2.59	8.76	8.76	8.693	2708
1782163500	8.924	-0.11	-1.22	8.99	9.023	8.924	10691
1781818140	9.0341	-0.31	-3.28	9.0341	9.0341	9.0341	62927
1781731740	9.34	-0.23	-2.37	9.34	9.34	9.34	41109
1781645340	9.5663	0	0.00	9.5663	9.5663	9.5663	0
1781558940	9.5663	-0.16	-1.62	9.57	9.57	9.5663	27146
1781299740	9.724	-0.17	-1.69	9.74	9.74	9.724	51267
1781213340	9.8912	0	0.00	9.8912	9.8912	9.8912	0
1781126940	9.8912	0.05	0.52	9.8912	9.8912	9.8912	48012
1781040540	9.84	-0.19	-1.89	9.85	9.85	9.84	19704
1780954140	10.03	0.11	1.11	10.03	10.03	10.03	11795
1780694940	9.92	-0.42	-4.06	10.04	10.04	9.92	31928
1780608540	10.34	-0.17	-1.62	10.34	10.34	10.34	42148
1780522140	10.51	-0.11	-1.04	10.742	10.742	10.476	6670
1780435740	10.62	0.14	1.29	10.612	10.62	10.612	29462
1780349340	10.485	0.07	0.72	10.662	10.662	10.485	72624
1780090080	10.41	-0.01	-0.10	10.55	10.55	10.41	369076
1780003320	10.42	-0.01	-0.10	10.51	10.51	10.42	121087
1779917340	10.43	-0.06	-0.57	10.27	10.43	10.27	79066
1779830940	10.49	0.15	1.45	10.49	10.49	10.49	85270
1779485280	10.34	0	0.00	10.34	10.34	10.34	0
1779398880	10.34	0.05	0.49	10.417	10.417	10.32	10286
1779312300	10.29	0.01	0.10	10.41	10.42	10.29	3967
1779225660	10.28	0.28	2.80	10.1	10.386	10.1	22574
1779139740	10	-0.18	-1.74	10.1847	10.1847	10	47100
1778880000	10.1775	-0.05	-0.51	10.1775	10.1775	10.1775	3557
1778793900	10.23	0.02	0.18	10.23	10.23	10.23	100
1778707380	10.2112	-0.1	-0.96	10.2112	10.2112	10.2112	7272
1778621340	10.31	-0.38	-3.55	10.625	10.6255	10.31	44325
1778534940	10.69	0.02	0.23	10.79	10.79	10.658	46831
1778275200	10.666	-0.22	-2.06	10.66	10.68	10.655	55887
1778188800	10.89	-0.38	-3.37	10.97	10.97	10.89	200
1778102400	11.27	0	0.00	11.27	11.27	11.27	0
1778016000	11.27	1.14	11.21	10.28	11.33	10.28	4727
1777930200	10.134	0	0.00	10.134	10.134	10.134	0
1777671000	10.134	-0.05	-0.45	10.14	10.14	10.134	1400
1777584540	10.18	0	0.00	10.1425	10.19	10.1425	3517
1777498200	10.18	0	0.00	10.18	10.18	10.18	0
1777411800	10.18	0.19	1.88	10.06	10.18	10.059	42396
1777325400	9.992	0.1	1.03	9.97	9.992	9.97	463
1777065780	9.89	0.29	2.99	9.7	9.89	9.7	5900
1776979740	9.603	0.14	1.51	9.542	9.645	9.542	1116
1776893280	9.46	0.19	2.05	9.46	9.46	9.46	8693
1776806940	9.27	0	0.00	9.27	9.27	9.27	0
1776720540	9.27	0.06	0.67	9.32	9.389	9.27	45942
1776460800	9.208	-0.17	-1.83	9.3	9.3	9.206	29118
1776374940	9.38	-0.16	-1.63	9.5399999	9.5399999	9.38	1925
1776288360	9.535	0.04	0.47	9.535	9.535	9.535	305
1776202140	9.49	-0.05	-0.56	9.49	9.49	9.49	3099
1776115740	9.5435	0.08	0.80	9.5435	9.5435	9.5435	1010
1775856000	9.4675	0.06	0.61	9.41	9.4675	9.41	4250
1775770140	9.41	-0.01	-0.11	9.41	9.41	9.41	100