Pluxee NV【PLX】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	1.37	12.1561668146	11.27	13.05	11.09	301438	11.87620052	DE
4	1.44	12.8571428571	11.2	13.05	10.87	260277	11.46217445	DE
12	1.64	14.9090909091	11	13.05	10.81	196965	11.71064412	DE
26	0.95	8.12660393499	11.69	13.05	9.905	204534	11.33130688	DE
52	-6.61	-34.3376623377	19.25	19.33	9.905	176369	12.85675281	DE
156	-15.86	-55.649122807	28.5	31.82	9.905	204313	20.54990442	DE
260	-15.86	-55.649122807	28.5	31.82	9.905	204313	20.54990442	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
1783096200	12.55	0.91	7.82	11.85	12.64	11.85	514766
1783009800	11.64	0.19	1.66	11.48	11.64	11.36	202342
1782923400	11.45	-0.02	-0.17	11.52	11.54	11.09	208002
1782837000	11.47	0.32	2.87	11.2	11.59	11.13	289200
1782750600	11.15	-0.05	-0.45	11.27	11.42	11.15	193783
1782491400	11.2	0.14	1.27	11	11.3	10.9	157510
1782405000	11.06	-0.13	-1.16	11.13	11.22	11.02	197710
1782318600	11.19	0.19	1.73	11.02	11.22	10.89	136018
1782232200	11	-0.1	-0.90	11.06	11.25	10.87	183513
1782145800	11.1	-0.33	-2.89	11.5	11.5	11.1	160502
1781886600	11.43	-0.55	-4.59	11.9	11.91	11.24	464603
1781800200	11.98	0.6	5.27	12.01	12.36	11.74	595731
1781713800	11.38	0.15	1.34	11.25	11.57	11.17	186596
1781627400	11.23	-0.19	-1.66	11.49	11.5	11.19	157746
1781541000	11.42	0.27	2.42	11.4	11.58	11.38	341183
1781281800	11.15	0.19	1.73	11.07	11.27	10.94	365768
1781195400	10.96	-0.13	-1.17	11	11.21	10.88	203412
1781109000	11.09	-0.09	-0.81	11.2	11.26	10.98	177800
1781022600	11.18	-0.07	-0.62	11.32	11.33	11.09	391800
1780936200	11.25	0.03	0.27	11.2	11.33	11.02	223944
1780677000	11.22	-0.32	-2.77	11.51	11.62	11.22	180475
1780590600	11.54	0	0.00	11.6	11.68	11.5	191984
1780504200	11.54	-0.2	-1.70	11.73	11.8	11.54	141688
1780417800	11.74	0.04	0.34	11.7	11.89	11.6	421765
1780331400	11.7	-0.16	-1.35	11.83	11.89	11.67	333235
1780072200	11.86	-0.14	-1.17	12	12.3	11.78	617228
1779985800	12	0.29	2.48	11.71	12	11.51	130879
1779899400	11.71	-0.19	-1.60	11.69	11.84	11.44	140857
1779813000	11.9	-0.04	-0.34	11.87	11.97	11.83	103500
1779726600	11.94	0.15	1.27	11.93	11.99	11.82	58419
1779467400	11.79	-0.12	-1.01	11.92	11.98	11.74	64508
1779381000	11.91	-0.02	-0.17	11.87	12.14	11.67	98416
1779294600	11.93	-0.13	-1.08	12.1	12.1	11.78	98174
1779208200	12.06	0.05	0.42	12.09	12.5	12.02	207346
1779121800	12.01	0.03	0.25	11.84	12.15	11.76	319162
1778862600	11.98	-0.13	-1.07	11.86	12	11.81	106088
1778776200	12.11	0	0.00	12.11	12.11	12.11	0
1778689800	12.11	0	0.00	12.11	12.11	12.11	0
1778603400	12.11	0	0.00	12.11	12.11	12.11	0
1778517000	12.11	-0.08	-0.66	12.16	12.23	12.02	76940
1778257800	12.19	-0.13	-1.06	12.26	12.35	12.08	109368
1778171400	12.32	-0.2	-1.60	12.5	12.65	12.32	119962
1778085000	12.52	0.14	1.13	12.4	12.77	12.33	100760
1777998600	12.38	-0.08	-0.64	12.4	12.6	12.23	163828
1777912200	12.46	0.39	3.23	12.16	12.5	12.16	142400
1777566600	12.07	-0.03	-0.25	12.15	12.26	11.98	176413
1777480200	12.1	0.02	0.17	11.99	12.21	11.92	111064
1777393800	12.08	-0.03	-0.25	12.1	12.17	11.93	124428
1777307400	12.11	-0.12	-0.98	12.3	12.36	12.11	120167
1777048200	12.23	0.11	0.91	12.1	12.33	12.08	113230
1776961800	12.12	0	0.00	12.12	12.12	12.12	0
1776875400	12.12	-0.07	-0.57	12.15	12.33	12.05	136764
1776789000	12.19	0.14	1.16	12.1	12.33	12	118361
1776702600	12.05	-0.06	-0.50	11.93	12.29	11.93	160921
1776443400	12.11	0.09	0.75	12.03	12.26	11.93	166784
1776357000	12.02	0.3	2.56	11.46	12.26	11.4	276577
1776270600	11.72	0.42	3.72	11.34	11.74	11.31	237894
1776184200	11.3	0.34	3.10	11.11	11.43	11.05	119572
1776097800	10.96	-0.11	-0.99	11	11	10.81	248349
1775838600	11.07	0.17	1.56	10.97	11.3	10.97	146913
1775752200	10.9	-0.21	-1.89	11.06	11.25	10.89	124923
1775665800	11.11	0.38	3.54	11.11	11.32	11.05	150093
1775579400	10.73	0.14	1.32	10.73	11.05	10.65	210021