Palatin Technologies Inc【PTN】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	-0.51	-3.50997935306	14.53	14.66	13.75	4661	14.00633566	CS
4	-5.58	-28.4693877551	19.6	20.99	13.75	11963	15.40337493	CS
12	-7.69	-35.4214647628	21.71	23.78	13.75	13953	18.91142794	CS
26	-3.55	-20.2048947069	17.57	31	13.75	28867	19.02083002	CS
52	13.9259	14799.0435707	0.0941	31	0.0941	19915	19.1667884	CS
156	11.64	489.075630252	2.38	31	0.0866	409693	1.33377336	CS
260	13.46	2403.57142857	0.56	31	0.0866	922079	0.82149721	CS

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
1780525800	14.02	0	0.00	14.02	14.02	14.02	0
1780439400	14.02	0	0.00	14.02	14.02	14.02	0
1780353000	14.02	0	0.00	14.02	14.02	14.02	0
1780093800	14.02	0.02	0.14	13.75	14.51	13.75	7382
1780007400	14	-0.68	-4.63	14.53	14.66	14	15921
1779921000	14.68	0.23	1.63	14.1	14.75	14.1	7084
1779834600	14.445	-0.43	-2.90	14.81	14.81	13.9699	12397
1779489000	14.8763	0.45	3.09	14.8	15.01	14.27	9462
1779402600	14.43	-0.16	-1.10	14.56	14.56	14.27	6514
1779316200	14.59	0.32	2.24	14.53	14.87	14.27	8849
1779229800	14.27	-0.97	-6.36	14.72	14.91	14.03	11438
1779143400	15.24	0.83	5.76	14.44	15.42	14.32	31462
1778884200	14.41	-0.52	-3.45	15	15.505	14.15	23036
1778797800	14.925	-1.63	-9.82	16.94	16.94	14.81	38791
1778711400	16.55	-3.16	-16.01	18.8	19	16.55	30508
1778625000	19.705	0.7	3.71	18.81	20.1	18.81	5695
1778538600	19	-0.47	-2.41	20.4	20.4	19	11270
1778279400	19.47	0.57	3.02	18.24	19.55	18.24	2491
1778193000	18.9	-0.1	-0.53	19.6	20.99	18.61	5001
1778106600	19	-1	-5.00	20.11	20.13	18.89	67578
1778020200	20	-0.04	-0.20	20.22	20.96	18.2	12273
1777933800	20.04	-0.19	-0.94	20.35	21.718	20.04	12120
1777674600	20.23	0.02	0.10	20.15	21.635	19.16	24816
1777588200	20.21	-0.06	-0.30	20.41	21.57	20.05	4152
1777501800	20.27	-0.94	-4.41	21.11	21.7157	20.24	3682
1777415400	21.205	-0.3	-1.37	21.47	21.47	20.5501	1979
1777329000	21.5	-0.72	-3.24	21.89	22.36	20.9801	6921
1777069800	22.22	1.67	8.13	20.7	22.3586	20.7	5426
1776983400	20.55	-1.78	-7.95	22.46	22.46	20.37	10494
1776897000	22.325	0.47	2.17	22.29	22.5	22.14	3474
1776810600	21.85	-0.22	-1.00	21.97	22.81	21.67	14767
1776724200	22.07	-0.43	-1.91	21.87	22.43	21.84	21310
1776465000	22.5	1.6	7.66	20.66	22.5	20.66	18918
1776378600	20.9	-0.89	-4.06	21.5	21.82	20.85	14804
1776292200	21.785	1.3	6.32	19.53	21.93	19.53	18988
1776205800	20.49	1.98	10.70	19	20.85	18.5	42323
1776119400	18.51	0.49	2.72	18.96	19.3999	17.2926	20228
1775860200	18.02	-0.33	-1.80	18.4	19.4	17.95	6064
1775773800	18.35	-1.05	-5.41	19.11	19.11	18.35	14845
1775687400	19.4	0.4	2.11	19.4	19.4	18.65	12773
1775601000	19	0.97	5.38	19.4	19.4	18.31	25376
1775514600	18.03	0.31	1.75	17.72	19	17.72	10438
1775169000	17.72	0.52	3.02	17.11	18.41	17.11	16537
1775082600	17.2	-0.22	-1.26	17.7	18.5	17.2	13580
1774996200	17.42	-1.13	-6.09	18	19.0571	17.02	9892
1774909800	18.55	-1.44	-7.20	20	20.07	17.32	23617
1774650600	19.99	-0.66	-3.20	20.59	22.25	19.51	9583
1774564200	20.65	-0.35	-1.67	20.45	21.405	20.45	5875
1774477800	21	1.15	5.79	20.01	21.29	20.01	10264
1774391400	19.85	-0.74	-3.59	20.59	21.12	19.85	4891
1774305000	20.59	-0.86	-4.01	20.8	21.8	19.5	7346
1774045800	21.45	0.89	4.33	23.34	23.45	21.06	32559
1773959400	20.56	-0.92	-4.28	20.77	21.4099	20.56	3194
1773873000	21.48	-1.75	-7.53	23.64	23.64	21.48	11136
1773786600	23.23	0.71	3.15	23.2	23.25	22.59	11073
1773700200	22.52	-0.98	-4.17	23.5	23.5	22.19	11939
1773441000	23.5	1.46	6.62	21.43	23.78	21.07	20500
1773354600	22.04	-0.07	-0.32	21.71	23.26	21.01	16233
1773268200	22.11	-0.34	-1.49	21.82	22.85	21.07	18011
1773181800	22.445	-0.52	-2.24	21.41	23.32	21	19533
1773095400	22.96	-1.02	-4.25	23.36	23.55	21.2	9271
1772839800	23.98	1.78	8.02	22.23	24.49	22.23	18466
1772753400	22.2	0.97	4.57	21	23	20.85	34432
1772667000	21.23	0.52	2.51	20.62	21.86	20.62	6854