PEXA Group Ltd【PXA】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	0.11	1.03189493433	10.66	10.945	10.28	402741	10.60289878	DE
4	-2.34	-17.8489702517	13.11	13.27	10.28	378312	11.54639666	DE
12	-4.26	-28.3433133733	15.03	16.05	10.28	500966	12.88335642	DE
26	-3.54	-24.7379454927	14.31	16.05	10.28	419543	13.47704522	DE
52	-1.89	-14.9289099526	12.66	17.18	10.28	415585	14.22974025	DE
156	-2.9	-21.2143379663	13.67	17.18	9.98	373719	13.16200308	DE
260	-6.23	-36.6470588235	17	20.81	9.98	355692	13.69144108	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
1780640100	10.77	0.18	1.70	10.63	10.84	10.6	211139
1780553700	10.59	0.04	0.38	10.55	10.63	10.42	231798
1780467300	10.55	0.01	0.09	10.54	10.57	10.32	337431
1780380900	10.54	-0.05	-0.43	10.38	10.68	10.365	308379
1780294500	10.585	-0.11	-1.03	10.62	10.66	10.28	477862
1780035300	10.695	0.09	0.80	10.63	10.945	10.57	464461
1779948900	10.61	-0.08	-0.75	10.66	10.68	10.53	425571
1779862500	10.69	-0.16	-1.43	10.8	10.86	10.54	513120
1779776100	10.845	-0.64	-5.53	11.13	11.2	10.6	687010
1779689700	11.48	-0.26	-2.21	11.75	11.78	11.47	238551
1779430500	11.74	-0.01	-0.09	11.8	11.81	11.64	230582
1779344100	11.75	-0.03	-0.25	11.99	12.12	11.73	457193
1779257700	11.78	-0.31	-2.56	12.3	12.34	11.75	339442
1779171300	12.09	0.05	0.42	12.38	12.38	12.08	218204
1779084900	12.04	-0.19	-1.55	12.32	12.38	12.015	193784
1778825700	12.23	0.02	0.16	12.38	12.49	12.15	226394
1778739300	12.21	0.34	2.86	11.91	12.29	11.865	261553
1778652900	11.87	-0.55	-4.43	12.26	12.26	11.66	494483
1778566500	12.42	-0.51	-3.94	12.75	12.88	12.37	860403
1778480100	12.93	0.1	0.78	12.8	13.13	12.75	396954
1778220900	12.83	-0.29	-2.21	12.96	13.12	12.72	233680
1778134500	13.12	-0.13	-0.98	13.11	13.27	12.96	201192
1778048100	13.25	0.46	3.60	12.93	13.34	12.81	320187
1777961700	12.79	0.11	0.87	12.42	12.87	12.21	326395
1777875300	12.68	0.21	1.68	12.43	12.75	12.43	161036
1777616100	12.47	-0.11	-0.87	12.65	12.7	12.375	202934
1777529700	12.58	0.4	3.28	12.14	12.64	12.13	400423
1777443300	12.18	-0.07	-0.57	12.22	12.38	12.15	272953
1777356900	12.25	-0.09	-0.73	12.31	12.5	12.125	492898
1777270500	12.34	0.04	0.33	12.33	12.44	12.25	116848
1777011300	12.3	-0.14	-1.13	12.47	12.5	12.26	202302
1776924900	12.44	0	0.00	12.5	12.56	12.34	231575
1776838500	12.44	0	0.00	12.49	12.58	12.38	347216
1776752100	12.44	-0.14	-1.11	12.75	12.84	12.34	244759
1776665700	12.58	-0.06	-0.47	12.8	12.83	12.54	280960
1776406500	12.64	0.05	0.40	12.58	12.83	12.57	441784
1776320100	12.59	0.43	3.49	12.45	12.65	12.33	450016
1776233700	12.165	0.18	1.54	12.12	12.35	11.96	758974
1776147300	11.98	0.38	3.28	11.81	12.01	11.76	345106
1776060900	11.6	-0.07	-0.60	11.67	11.72	11.46	367278
1775801700	11.67	-0.38	-3.15	11.84	11.9	11.58	448989
1775715300	12.05	-0.44	-3.52	12.27	12.36	12	709223
1775628900	12.49	0.2	1.63	12.37	12.66	12.19	1109308
1775542500	12.29	0.17	1.40	12.4	12.63	12.09	801438
1775106900	12.12	-0.74	-5.75	12.7	12.95	12.11	1832009
1775020500	12.86	-2.43	-15.89	13.95	13.95	12.27	3456864
1774934100	15.29	-0.01	-0.07	15.23	16.05	15.22	1011558
1774847700	15.3	-0.19	-1.23	15.29	15.36	15.07	357002
1774588500	15.49	-0.17	-1.09	15.48	15.57	15.31	161056
1774502100	15.66	0.11	0.71	15.54	15.81	15.38	442150
1774415700	15.55	0.49	3.25	15.48	15.64	15.07	602921
1774329300	15.06	-0.02	-0.13	15.6	15.6	14.99	427725
1774242900	15.08	0.08	0.53	14.8	15.17	14.7	448826
1773983700	15	-0.12	-0.79	15.05	15.19	14.94	554720
1773897300	15.12	-0.37	-2.39	15.37	15.41	15.04	641904
1773810900	15.49	0.18	1.18	15.36	15.55	15.2	395448
1773724500	15.31	0.18	1.19	15	15.48	15	596702
1773638100	15.13	0.32	2.16	14.74	15.19	14.7	337632
1773378900	14.81	0.13	0.89	14.72	14.85	14.48	323276
1773292500	14.68	-0.59	-3.86	15.03	15.23	14.62	867357
1773206100	15.27	-0.29	-1.86	15.8	15.94	15.13	724503
1773119700	15.56	0.26	1.70	15.54	15.77	15.36	585114
1773033300	15.3	-0.6	-3.77	15.37	15.53	15.08	948818