Phoslock Environmental Technologies Ltd【PET】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	-0.001	-14.2857142857	0.007	0.008	0.006	1883673	0.00650407	DE
4	-0.002	-25	0.008	0.009	0.006	999000	0.00715113	DE
12	-0.005	-45.4545454545	0.011	0.014	0.006	732583	0.00853217	DE
26	-0.007	-53.8461538462	0.013	0.022	0.006	1156825	0.01433042	DE
52	-0.013	-68.4210526316	0.019	0.034	0.006	3134529	0.01758651	DE
156	-0.006	-50	0.012	0.034	0.006	2960642	0.01769024	DE
260	-0.045	-88.2352941176	0.051	0.115	0.006	2229027	0.02661726	DE

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
1782368100	0.006	0	0.00	0.006	0.006	0.005	3644347
1782281700	0.006	-0.001	-14.29	0.007	0.007	0.006	4670893
1782195300	0.007	0	0.00	0.007	0.007	0.007	462833
1782108900	0.007	0	0.00	0.008	0.008	0.007	2847098
1781849700	0.007	0	0.00	0.007	0.007	0.007	1064504
1781763300	0.007	-0.0005	-6.67	0.007	0.0075	0.007	373036
1781676900	0.0075	0.0005	7.14	0.007	0.0075	0.007	87655
1781590500	0.007	0	0.00	0.0075	0.0075	0.007	695379
1781504100	0.007	-0.001	-12.50	0.008	0.008	0.007	259529
1781244900	0.008	0	0.00	0.007	0.008	0.007	684301
1781158500	0.008	0	0.00	0.008	0.008	0.0075	848926
1781072100	0.008	0.0005	6.67	0.008	0.009	0.008	283701
1780985700	0.0075	-0.0005	-6.25	0.008	0.008	0.0075	277262
1780640100	0.008	0	0.00	0.008	0.008	0.008	793773
1780553700	0.008	0.0005	6.67	0.008	0.0085	0.008	1752704
1780467300	0.0075	-0.0005	-6.25	0.008	0.008	0.007	1771718
1780380900	0.008	0	0.00	0.009	0.009	0.008	1428443
1780294500	0.008	0	0.00	0.008	0.008	0.008	242625
1780035300	0.008	0	0.00	0.008	0.008	0.008	27100
1779948900	0.008	0	0.00	0.008	0.008	0.008	409518
1779862500	0.008	-0.001	-11.11	0.009	0.009	0.008	1006253
1779776100	0.009	0	0.00	0.009	0.009	0.008	1882824
1779689700	0.009	0.001	12.50	0.008	0.009	0.008	287495
1779430500	0.008	0	0.00	0.008	0.008	0.008	561090
1779344100	0.008	0	0.00	0.008	0.008	0.007	2410680
1779257700	0.008	0	0.00	0.008	0.008	0.008	263125
1779171300	0.008	0	0.00	0.008	0.008	0.008	1023225
1779084900	0.008	0	0.00	0.008	0.008	0.008	124644
1778825700	0.008	0	0.00	0.008	0.008	0.008	91500
1778739300	0.008	-0.001	-11.11	0.008	0.008	0.008	151446
1778652900	0.009	0	0.00	0.009	0.009	0.009	140
1778566500	0.009	0	0.00	0.009	0.009	0.009	60750
1778480100	0.009	-0.001	-10.00	0.009	0.009	0.008	678505
1778220900	0.01	0.001	11.11	0.008	0.01	0.008	504334
1778134500	0.009	0	0.00	0.008	0.009	0.008	645943
1778048100	0.009	0	0.00	0.0085	0.009	0.0085	142889
1777961700	0.009	0	0.00	0.009	0.009	0.008	1130279
1777875300	0.009	-0.001	-10.00	0.009	0.009	0.009	448829
1777616100	0.01	0.001	11.11	0.009	0.0105	0.009	649634
1777529700	0.009	0	0.00	0.01	0.01	0.009	485899
1777443300	0.009	0	0.00	0.009	0.009	0.009	315480
1777356900	0.009	0	0.00	0.009	0.009	0.009	187315
1777270500	0.009	0	0.00	0.01	0.01	0.009	111628
1777011300	0.009	-0.001	-10.00	0.009	0.009	0.009	659916
1776924900	0.01	-0.001	-9.09	0.011	0.011	0.01	2187307
1776838500	0.011	0	0.00	0.011	0.011	0.011	209036
1776752100	0.011	0	0.00	0.011	0.011	0.0105	182392
1776665700	0.011	0	0.00	0.011	0.011	0.011	686102
1776406500	0.011	-0.0005	-4.35	0.011	0.011	0.011	158816
1776320100	0.0115	0.0005	4.55	0.011	0.0115	0.011	119258
1776233700	0.011	-0.001	-8.33	0.011	0.011	0.011	64705
1776147300	0.012	0	0.00	0.012	0.012	0.011	871218
1776060900	0.012	-0.001	-7.69	0.012	0.013	0.011	1942810
1775801700	0.013	0	0.00	0.013	0.013	0.013	0
1775715300	0.013	-0.001	-7.14	0.013	0.013	0.013	206934
1775628900	0.014	0.002	16.67	0.013	0.014	0.013	661245
1775542500	0.012	0.001	9.09	0.012	0.013	0.012	855124
1775106900	0.011	0	0.00	0.011	0.011	0.011	74894
1775020500	0.011	0.001	10.00	0.011	0.011	0.01	476456
1774934100	0.01	-0.001	-9.09	0.01	0.01	0.01	2259596
1774847700	0.011	0.001	10.00	0.01	0.011	0.01	193303
1774588500	0.01	0	0.00	0.011	0.011	0.01	562856
1774502100	0.01	-0.001	-9.09	0.01	0.01	0.01	708149