Peoplein Ltd【PPE】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	0.02	2.96296296296	0.675	0.72	0.675	33766	0.70445859	DE
4	0.015	2.20588235294	0.68	0.72	0.63	132400	0.68273183	DE
12	0.0725	11.6465863454	0.6225	0.72	0.525	122169	0.63131902	DE
26	-0.155	-18.2352941176	0.85	0.855	0.525	152137	0.65260513	DE
52	-0.005	-0.714285714286	0.7	0.95	0.525	149271	0.72578294	DE
156	-1.775	-71.8623481781	2.47	2.56	0.525	216335	1.05638431	DE
260	-3.655	-84.0229885057	4.35	4.55	0.525	207103	1.93904898	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
1783491300	0.705	-0.015	-2.08	0.705	0.705	0.705	14045
1783404900	0.72	0	0.00	0.7	0.72	0.6899999	29479
1783318500	0.72	0	0.00	0.72	0.72	0.715	5937
1783059300	0.72	0.0250001	3.60	0.6949999	0.72	0.6949999	44906
1782972900	0.6949999	0.005	0.72	0.6899999	0.6949999	0.6899999	6274
1782886500	0.6899999	0	0.00	0.675	0.6949999	0.675	82233
1782800100	0.6899999	-0.01	-1.43	0.7	0.705	0.68	94099
1782713700	0.7	0.035	5.26	0.65	0.7	0.65	274353
1782454500	0.665	0.015	2.31	0.655	0.675	0.655	242675
1782368100	0.65	-0.03	-4.41	0.7	0.7	0.63	172298
1782281700	0.68	-0.02	-2.86	0.6949999	0.6949999	0.675	54201
1782195300	0.7	0	0.00	0.7	0.71	0.6949999	139218
1782108900	0.7	-0.005	-0.71	0.7	0.7075	0.6949999	255361
1781849700	0.705	0	0.00	0.7	0.705	0.7	139030
1781763300	0.705	0.0100001	1.44	0.705	0.705	0.6949999	42627
1781676900	0.6949999	-0.005	-0.71	0.685	0.7	0.685	109350
1781590500	0.7	0.0100001	1.45	0.7	0.7	0.6925	76490
1781504100	0.6899999	0.0299999	4.55	0.65	0.6925	0.65	225919
1781244900	0.66	0	0.00	0.65	0.67	0.65	109851
1781158500	0.66	-0.0125	-1.86	0.66	0.675	0.645	488146
1781072100	0.6725	-0.0075	-1.10	0.68	0.68	0.665	55560
1780985700	0.68	0.045	7.09	0.63	0.68	0.63	183594
1780640100	0.635	0.0075001	1.20	0.635	0.64	0.62	393617
1780553700	0.6274999	-0.0125	-1.95	0.64	0.6425	0.625	341757
1780467300	0.64	0.005	0.79	0.62	0.645	0.62	112339
1780380900	0.635	0.005	0.79	0.64	0.64	0.62	212875
1780294500	0.63	-0.02	-3.08	0.65	0.66	0.615	94470
1780035300	0.65	0.055	9.24	0.595	0.65	0.595	102147
1779948900	0.595	-0.015	-2.46	0.595	0.61	0.595	63399
1779862500	0.61	0.035	6.09	0.5699999	0.61	0.5699999	214442
1779776100	0.575	0.015	2.68	0.555	0.575	0.555	128724
1779689700	0.56	0	0.00	0.56	0.5649999	0.555	191975
1779430500	0.56	0	0.00	0.56	0.56	0.55	244605
1779344100	0.56	0.005	0.90	0.56	0.56	0.555	106768
1779257700	0.555	0	0.00	0.555	0.555	0.5525	102020
1779171300	0.555	0.01	1.83	0.54	0.555	0.54	13683
1779084900	0.545	-0.01	-1.80	0.55	0.55	0.525	69408
1778825700	0.555	-0.005	-0.89	0.56	0.56	0.555	50634
1778739300	0.56	-0.01	-1.75	0.5699999	0.5699999	0.555	29168
1778652900	0.5699999	0	0.00	0.56	0.5699999	0.56	67672
1778566500	0.5699999	0.005	0.88	0.5649999	0.575	0.5649999	30581
1778480100	0.5649999	-0.005	-0.88	0.5699999	0.575	0.5649999	47312
1778220900	0.5699999	-0.005	-0.87	0.575	0.575	0.5575	80014
1778134500	0.575	0	0.00	0.575	0.575	0.5699999	37282
1778048100	0.575	-0.005	-0.86	0.575	0.58	0.575	164583
1777961700	0.58	-0.005	-0.85	0.58	0.58	0.575	114226
1777875300	0.585	-0.005	-0.85	0.585	0.585	0.58	60761
1777616100	0.59	0.01	1.72	0.595	0.595	0.585	111544
1777529700	0.58	-0.02	-3.33	0.6	0.6	0.5775	228961
1777443300	0.6	0	0.00	0.6	0.602	0.595	256771
1777356900	0.6	0	0.00	0.605	0.605	0.6	16387
1777270500	0.6	-0.005	-0.83	0.6025	0.6025	0.595	107561
1777011300	0.605	0	0.00	0.605	0.61	0.605	112142
1776924900	0.605	0	0.00	0.605	0.605	0.605	8603
1776838500	0.605	-0.005	-0.82	0.61	0.61	0.605	26708
1776752100	0.61	0.01	1.67	0.61	0.615	0.61	78788
1776665700	0.6	-0.025	-4.00	0.62	0.62	0.595	197090
1776406500	0.625	0	0.00	0.62	0.625	0.62	53731
1776320100	0.625	0	0.00	0.62	0.63	0.62	86368
1776233700	0.625	0.005	0.81	0.6225	0.625	0.62	17227
1776147300	0.62	0.005	0.81	0.615	0.62	0.61	148355
1776060900	0.615	-0.015	-2.38	0.62	0.62	0.615	109634
1775801700	0.63	0	0.00	0.635	0.635	0.625	31554
1775715300	0.63	-0.015	-2.33	0.635	0.635	0.625	82085