Peninsula Energy Ltd【PEN】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	0.015	3.94736842105	0.38	0.405	0.345	2465270	0.3632353	DE
4	0.015	3.94736842105	0.38	0.42	0.345	2192534	0.37517166	DE
12	-0.185	-31.8965517241	0.58	0.685	0.345	2727141	0.48896673	DE
26	-0.105	-21	0.5	1.075	0.345	3349511	0.68140865	DE
52	0.045	12.8571428571	0.35	1.075	0.275	3850116	0.58576525	DE
156	0.205	107.894736842	0.19	1.61	0.053	8440997	0.18556283	DE
260	0.23	139.393939394	0.165	1.61	0.053	6622485	0.18868543	DE

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
1781158500	0.3675	0.0175	5.00	0.35	0.375	0.34	2399735
1781072100	0.35	-0.015	-4.11	0.355	0.365	0.3449999	3463972
1780985700	0.365	-0.005	-1.35	0.36	0.375	0.355	2598400
1780640100	0.37	-0.0075	-1.99	0.38	0.38	0.37	1723487
1780553700	0.3775	-0.0175	-4.43	0.38	0.385	0.37	2075221
1780467300	0.395	0.02	5.33	0.405	0.42	0.3825	3176879
1780380900	0.375	-0.005	-1.32	0.385	0.39	0.3675	1784374
1780294500	0.38	-0.01	-2.56	0.405	0.4099999	0.375	2728792
1780035300	0.39	0.01	2.63	0.39	0.395	0.375	1865136
1779948900	0.38	-0.005	-1.30	0.39	0.395	0.375	1440235
1779862500	0.385	0.01	2.67	0.38	0.4099999	0.38	2746021
1779776100	0.375	-0.0075	-1.96	0.38	0.38	0.365	1508918
1779689700	0.3825	-0.0025	-0.65	0.38	0.385	0.365	2223038
1779430500	0.385	0.01	2.67	0.385	0.405	0.37	1666115
1779344100	0.375	0.005	1.35	0.38	0.38	0.365	1487168
1779257700	0.37	0.01	2.78	0.365	0.38	0.355	1772161
1779171300	0.36	-0.01	-2.70	0.38	0.38	0.36	1681641
1779084900	0.37	-0.02	-5.13	0.38	0.39	0.36	3331527
1778825700	0.39	0	0.00	0.39	0.39	0.39	0
1778739300	0.39	0	0.00	0.39	0.39	0.39	0
1778652900	0.39	-0.025	-6.02	0.4099999	0.4099999	0.385	1689639
1778566500	0.415	-0.005	-1.19	0.435	0.445	0.415	1357597
1778480100	0.42	-0.01	-2.33	0.42	0.43	0.4	2043410
1778220900	0.43	-0.01	-2.27	0.435	0.44	0.42	1337333
1778134500	0.44	0.025	6.02	0.44	0.4525	0.43	2954744
1778048100	0.415	0.01	2.47	0.4	0.415	0.385	1310089
1777961700	0.405	0.005	1.25	0.4099999	0.44	0.395	2163712
1777875300	0.4	-0.04	-9.09	0.43	0.43	0.38	4006224
1777616100	0.44	-0.04	-8.33	0.52	0.53	0.435	4840627
1777529700	0.48	-0.025	-4.95	0.52	0.52	0.48	2211740
1777443300	0.505	-0.015	-2.88	0.5	0.5225	0.5	1257806
1777356900	0.52	-0.01	-1.89	0.54	0.54	0.52	951768
1777270500	0.53	-0.005	-0.93	0.535	0.55	0.52	1281587
1777011300	0.535	-0.0525	-8.94	0.5649999	0.5699999	0.53	3089901
1776924900	0.5875	0.0125	2.17	0.615	0.62	0.5699999	2921260
1776838500	0.575	-0.025	-4.17	0.58	0.58	0.535	1244123
1776752100	0.6	0	0.00	0.6	0.6	0.6	0
1776665700	0.6	0	0.00	0.6	0.6	0.6	0
1776406500	0.6	0	0.00	0.6	0.6	0.6	0
1776320100	0.6	0.01	1.69	0.62	0.635	0.59	2376708
1776233700	0.59	-0.005	-0.84	0.61	0.615	0.585	1474551
1776147300	0.595	0.05	9.17	0.56	0.605	0.56	2957686
1776060900	0.545	-0.0225	-3.96	0.545	0.56	0.53	1601867
1775801700	0.5675	0.0475	9.13	0.53	0.5699999	0.515	5089405
1775715300	0.52	0.005	0.97	0.53	0.53	0.51	11580862
1775628900	0.515	-0.005	-0.96	0.555	0.575	0.515	6552629
1775542500	0.52	-0.055	-9.57	0.5699999	0.58	0.52	3861863
1775106900	0.575	-0.085	-12.88	0.67	0.68	0.575	3512487
1775020500	0.66	0.0525	8.64	0.64	0.685	0.63	5288211
1774934100	0.6075	0.0775	14.62	0.515	0.615	0.5	6853373
1774847700	0.53	-0.015	-2.75	0.53	0.54	0.5175	1289047
1774588500	0.545	0.005	0.93	0.53	0.55	0.52	1290930
1774502100	0.54	-0.0375	-6.49	0.575	0.575	0.535	1700654
1774415700	0.5775	0.0525	10.00	0.545	0.59	0.54	2325549
1774329300	0.525	-0.015	-2.78	0.575	0.575	0.515	2366128
1774242900	0.54	-0.045	-7.69	0.5699999	0.58	0.535	2980020
1773983700	0.585	0.03	5.41	0.545	0.595	0.52	4623122
1773897300	0.555	-0.055	-9.02	0.58	0.58	0.555	2151600
1773810900	0.61	0.035	6.09	0.595	0.62	0.59	3612044
1773724500	0.575	0.0100001	1.77	0.56	0.585	0.56	1635862
1773638100	0.5649999	-0.03	-5.04	0.5699999	0.5699999	0.535	2555424
1773378900	0.595	0.0075	1.28	0.59	0.6	0.58	1140378
1773292500	0.5875	-0.0225	-3.69	0.605	0.605	0.58	2453995