Praemium Limited【PPS】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	0.025	3.57142857143	0.7	0.735	0.665	465897	0.69741474	DE
4	0.03	4.31654676259	0.695	0.735	0.64	683313	0.6881289	DE
12	0.005	0.694444444444	0.72	0.77	0.625	785958	0.68468691	DE
26	-0.13	-15.2046783626	0.855	0.8825	0.625	881046	0.72671381	DE
52	0.03	4.31654676259	0.695	0.945	0.555	985614	0.74239068	DE
156	0.115	18.8524590164	0.61	0.945	0.35	1063272	0.61638935	DE
260	-0.195	-21.1956521739	0.92	1.61	0.35	1247516	0.75386302	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780640100	0.725	0.025	3.57	0.705	0.735	0.705	367630
1780553700	0.7	-0.01	-1.41	0.6949999	0.705	0.685	244664
1780467300	0.71	0	0.00	0.72	0.72	0.6899999	394359
1780380900	0.71	0	0.00	0.6949999	0.715	0.68	441472
1780294500	0.71	0.0200001	2.90	0.6899999	0.71	0.685	602113
1780035300	0.6899999	0.0199999	2.99	0.67	0.7	0.67	317221
1779948900	0.67	-0.03	-4.29	0.7	0.7	0.665	574318
1779862500	0.7	0.0100001	1.45	0.6899999	0.71	0.685	416673
1779776100	0.6899999	-0.005	-0.72	0.6899999	0.7	0.68	552995
1779689700	0.6949999	0.0149999	2.21	0.6899999	0.7	0.675	692815
1779430500	0.68	-0.005	-0.73	0.6899999	0.6899999	0.68	704441
1779344100	0.685	0.045	7.03	0.68	0.6949999	0.6625	529977
1779257700	0.64	-0.0175	-2.66	0.655	0.675	0.64	527316
1779171300	0.6575	-0.0075	-1.13	0.675	0.675	0.655	384295
1779084900	0.665	-0.025	-3.62	0.6899999	0.6949999	0.665	388673
1778825700	0.6899999	0	0.00	0.7	0.715	0.685	1681248
1778739300	0.6899999	0.0149999	2.22	0.68	0.6949999	0.67	763526
1778652900	0.675	-0.025	-3.57	0.7	0.7	0.67	1673001
1778566500	0.7	0.0025	0.36	0.715	0.72	0.6949999	1053321
1778480100	0.6975	-0.015	-2.11	0.6949999	0.715	0.685	741839
1778220900	0.7125	0.0125	1.79	0.71	0.715	0.6949999	361887
1778134500	0.7	0.0100001	1.45	0.6949999	0.705	0.6925	864773
1778048100	0.6899999	0.0174999	2.60	0.67	0.6949999	0.67	912721
1777961700	0.6725	-0.0125	-1.82	0.6899999	0.7	0.66	716294
1777875300	0.685	0	0.00	0.6899999	0.6949999	0.68	191898
1777616100	0.685	0.01	1.48	0.685	0.6949999	0.675	385744
1777529700	0.675	0.005	0.75	0.675	0.6949999	0.67	419103
1777443300	0.67	-0.005	-0.74	0.66	0.6949999	0.66	729601
1777356900	0.675	-0.02	-2.88	0.7	0.72	0.675	608039
1777270500	0.6949999	-0.01	-1.42	0.7	0.7025	0.6899999	262964
1777011300	0.705	-0.02	-2.76	0.73	0.74	0.6875	484782
1776924900	0.725	-0.03	-3.97	0.76	0.77	0.72	679374
1776838500	0.755	0.015	2.03	0.735	0.76	0.735	766951
1776752100	0.74	-0.005	-0.67	0.745	0.75	0.735	429603
1776665700	0.745	0.025	3.47	0.735	0.75	0.73	533111
1776406500	0.72	0.01	1.41	0.71	0.74	0.705	559121
1776320100	0.71	0.01	1.43	0.6949999	0.725	0.6899999	1204063
1776233700	0.7	0	0.00	0.685	0.7175	0.68	607020
1776147300	0.7	0.02	2.94	0.685	0.715	0.685	451687
1776060900	0.68	-0.02	-2.86	0.675	0.7	0.675	449128
1775801700	0.7	0.0100001	1.45	0.6899999	0.7	0.675	4151993
1775715300	0.6899999	0	0.00	0.7	0.7	0.68	1459523
1775628900	0.6899999	0.0199999	2.99	0.6899999	0.71	0.68	1114185
1775542500	0.67	0	0.00	0.67	0.6899999	0.665	236690
1775106900	0.67	-0.005	-0.74	0.6875	0.6875	0.655	540059
1775020500	0.675	0.025	3.85	0.66	0.685	0.6525	827857
1774934100	0.65	0.005	0.78	0.645	0.655	0.63	490683
1774847700	0.645	-0.005	-0.77	0.64	0.655	0.635	510247
1774588500	0.65	-0.005	-0.76	0.66	0.66	0.64	543403
1774502100	0.655	-0.005	-0.76	0.665	0.665	0.645	212616
1774415700	0.66	0.02	3.13	0.645	0.665	0.64	211814
1774329300	0.64	0.015	2.40	0.64	0.655	0.64	589457
1774242900	0.625	-0.035	-5.30	0.66	0.66	0.625	2030003
1773983700	0.66	-0.005	-0.75	0.665	0.68	0.66	513699
1773897300	0.665	-0.02	-2.92	0.68	0.68	0.66	5073698
1773810900	0.685	-0.0075	-1.08	0.6899999	0.6899999	0.68	488798
1773724500	0.6925	-0.0075	-1.07	0.71	0.71	0.68	607474
1773638100	0.7	0.0050001	0.72	0.685	0.705	0.685	923667
1773378900	0.6949999	-0.005	-0.71	0.705	0.71	0.6949999	255849
1773292500	0.7	-0.03	-4.11	0.72	0.72	0.685	746400
1773206100	0.73	-0.02	-2.67	0.755	0.755	0.725	277927
1773119700	0.75	0.0125	1.69	0.73	0.755	0.73	417145
1773033300	0.7375	-0.0125	-1.67	0.76	0.76	0.715	770326
1772774100	0.75	-0.0125	-1.64	0.75	0.76	0.74	2872108