Planisware SA【PLNW】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	3.96	22.3224351747	17.74	21.75	17.5	78363	19.78117482	DE
4	1.74	8.71743486974	19.96	21.75	17.18	75834	18.55634217	DE
12	7.44	52.1739130435	14.26	21.75	14.26	97400	18.2067207	DE
26	-1.6	-6.8669527897	23.3	23.75	13.7	104509	17.52545174	DE
52	2.22	11.3963039014	19.48	24.1	13.7	86036	18.31224333	DE
156	0.69	3.28415040457	21.01	31.2	13.7	60292	20.87183977	DE
260	0.69	3.28415040457	21.01	31.2	13.7	60292	20.87183977	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
1783096200	21.7	1.15	5.60	21	21.75	20.8	121984
1783009800	20.55	0	0.00	20.55	20.55	20.55	0
1782923400	20.55	2.37	13.04	18.44	20.9	18.34	129695
1782837000	18.18	-0.08	-0.44	18.26	18.3	17.9	86381
1782750600	18.26	0.12	0.66	18.24	18.7	18.18	51572
1782491400	18.14	0.48	2.72	17.74	18.14	17.5	58623
1782405000	17.66	-0.22	-1.23	17.9	18	17.56	45863
1782318600	17.88	-0.02	-0.11	17.92	17.96	17.54	78909
1782232200	17.9	0.28	1.59	17.88	18.28	17.88	103219
1782145800	17.62	-0.38	-2.11	17.48	17.62	17.18	77712
1781886600	18	0	0.00	18	18	18	0
1781800200	18	-0.6	-3.23	18.7	18.7	17.84	44223
1781713800	18.6	-0.12	-0.64	18.82	18.88	18.04	35520
1781627400	18.72	0.14	0.75	18.68	19.2	18.6	63032
1781541000	18.58	0.26	1.42	18.42	18.92	18.42	34077
1781281800	18.32	0.18	0.99	18.34	18.52	17.68	55276
1781195400	18.14	-0.64	-3.41	18.9	18.9	17.8	46907
1781109000	18.78	-0.6	-3.10	19.34	19.34	18.3	64884
1781022600	19.38	0	0.00	19.38	19.38	19.38	0
1780936200	19.38	-0.12	-0.62	19.22	19.5	18.96	34920
1780677000	19.5	-0.5	-2.50	19.96	20.55	19.5	62488
1780590600	20	0.76	3.95	19.26	20.2	19.26	63011
1780504200	19.24	-0.64	-3.22	19.88	20.2	19.2	60307
1780417800	19.88	-0.52	-2.55	20.45	21.1	19.64	109077
1780331400	20.4	0.82	4.19	19.34	20.6	19.3	157600
1780072200	19.58	0.66	3.49	18.86	19.78	18.76	196076
1779985800	18.92	0.26	1.39	18.5	18.98	18.44	83961
1779899400	18.66	-0.1	-0.53	18.76	18.94	18.44	66566
1779813000	18.76	-0.16	-0.85	18.92	18.92	18.44	38546
1779726600	18.92	0.3	1.61	18.66	18.96	18.66	92655
1779467400	18.62	0.48	2.65	18.34	18.84	18.26	99746
1779381000	18.14	-0.34	-1.84	18.4	18.62	18.06	69428
1779294600	18.48	-0.22	-1.18	18.9	18.9	18.08	112585
1779208200	18.7	1.14	6.49	17.56	19.3	17.56	123478
1779121800	17.56	0.4	2.33	17.16	17.72	16.84	87447
1778862600	17.16	0.16	0.94	16.92	17.3	16.84	196666
1778776200	17	0.4	2.41	16.68	17	16.52	70937
1778689800	16.6	-0.28	-1.66	17	17.02	16.48	105140
1778603400	16.88	-0.42	-2.43	17.22	17.22	16.559999	125076
1778517000	17.3	-0.18	-1.03	17.42	17.8	17.04	134348
1778257800	17.48	-0.52	-2.89	17.9	18.12	17.44	72965
1778171400	18	0.14	0.78	17.86	18.18	17.82	102333
1778085000	17.86	-0.06	-0.33	18.12	19.02	17.78	140495
1777998600	17.92	-0.64	-3.45	18.56	18.7	17.8	96654
1777912200	18.56	0.6	3.34	18	18.74	18	73513
1777566600	17.96	-0.34	-1.86	18.28	18.44	17.82	95089
1777480200	18.3	0.14	0.77	18.24	18.52	18.12	47168
1777393800	18.16	0	0.00	18.16	18.16	18.16	0
1777307400	18.16	-0.26	-1.41	18.42	18.7	18.1	40182
1777048200	18.42	0.18	0.99	18.28	18.76	18.28	131294
1776961800	18.24	-0.38	-2.04	18.46	18.74	18.08	205030
1776875400	18.62	-0.08	-0.43	18.56	18.7	18.32	104786
1776789000	18.7	0.74	4.12	17.96	18.76	17.96	165754
1776702600	17.96	-0.14	-0.77	17.9	18.1	17.6	73352
1776443400	18.1	1.08	6.35	17.22	18.8	17.08	162217
1776357000	17.02	1.22	7.72	16.059999	17.1	16	141924
1776270600	15.8	0.4	2.60	15.44	15.82	15.44	118830
1776184200	15.4	0.42	2.80	15.16	15.6	15.14	115319
1776097800	14.98	0.62	4.32	14.34	15.18	14.28	106606
1775838600	14.36	0	0.00	14.36	14.36	14.36	0
1775752200	14.36	-0.9	-5.90	15.12	15.16	14.06	174554
1775665800	15.26	0.62	4.23	15.42	15.56	15.2	130238
1775579400	14.64	0.06	0.41	14.68	15.14	14.56	94417