PostNL NV【PNL】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	-0.0035	-0.377562028047	0.927	0.934	0.8975	2251029	0.9088227	DE
4	-0.0925	-9.10433070866	1.016	1.022	0.8975	1586801	0.95271298	DE
12	-0.1915	-17.1748878924	1.115	1.148	0.8975	1935392	0.99412627	DE
26	-0.1235	-11.7956064947	1.047	1.28	0.8975	1988170	1.07457155	DE
52	0.0465	5.30216647662	0.877	1.28	0.8745	2067886	1.03237224	DE
156	-0.6765	-42.28125	1.6	2.251	0.81	1860614	1.2046502	DE
260	-3.6735	-79.9108113987	4.597	4.78	0.81	2497478	2.17821835	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
1782491400	0.9235	0.0075	0.82	0.9225	0.934	0.916	1730242
1782405000	0.916	0.0085	0.94	0.9045	0.917	0.903	993427
1782318600	0.9075	0	0.00	0.91	0.9135	0.8985	1571506
1782232200	0.9075	-0.001	-0.11	0.91	0.916	0.9	2973589
1782145800	0.9085	-0.0205	-2.21	0.927	0.927	0.8975	3465593
1781886600	0.929	-0.018	-1.90	0.944	0.946	0.923	3868199
1781800200	0.947	-0.012	-1.25	0.9665	0.9665	0.9455	1470402
1781713800	0.959	-0.003	-0.31	0.955	0.9635	0.949	1682270
1781627400	0.962	-0.012	-1.23	0.974	0.98	0.96	1445566
1781541000	0.974	-0.0055	-0.56	0.996	1.0089999	0.972	1514604
1781281800	0.9795	0.0245	2.57	0.96	0.994	0.96	1991771
1781195400	0.955	-0.0085	-0.88	0.9645	0.9685	0.9515	1001692
1781109000	0.9635	0.01	1.05	0.955	0.9675	0.95	1325564
1781022600	0.9535	-0.011	-1.14	0.961	0.971	0.9525	1139721
1780936200	0.9645	-0.0025	-0.26	0.9525	0.97	0.945	1932058
1780677000	0.967	-0.0065	-0.67	0.9755	0.985	0.967	1248811
1780590600	0.9735	0.002	0.21	0.966	0.9805	0.966	798843
1780504200	0.9715	-0.0195	-1.97	0.99	0.99	0.969	1175614
1780417800	0.991	-0.0005	-0.05	0.995	1.0089999	0.991	1217769
1780331400	0.9915	-0.0155	-1.54	1.0069999	1.0069999	0.987	1494344
1780072200	1.0069999	-0.01	-0.49	1.016	1.022	1.0009999	1706070
1779985800	1.012	-0.01	-0.69	1.0109999	1.02	0.981	1206873
1779899400	1.0189999	0.01	1.09	1.01	1.034	1.01	1414167
1779813000	1.008	-0.02	-1.85	1.02	1.038	1.008	1632671
1779726600	1.027	0.02	2.09	1.0109999	1.04	1.0109999	1967541
1779467400	1.006	0.02	1.62	0.991	1.012	0.99	2169042
1779381000	0.99	0.004	0.41	0.985	1.0029999	0.9815	1760565
1779294600	0.986	0.016	1.65	0.969	0.994	0.9675	1398291
1779208200	0.97	-0.0025	-0.26	0.97	0.9795	0.9625	999967
1779121800	0.9725	0.011	1.14	0.955	0.979	0.9485	1855155
1778862600	0.9615	-0.0095	-0.98	0.9675	0.9685	0.9555	851329
1778776200	0.971	0	0.00	0.971	0.971	0.971	0
1778689800	0.971	0	0.00	0.971	0.971	0.971	0
1778603400	0.971	0	0.00	0.971	0.971	0.971	0
1778517000	0.971	0.0245	2.59	0.9435	0.9765	0.942	2264769
1778257800	0.9465	0.001	0.11	0.937	0.952	0.935	1596912
1778171400	0.9455	-0.0055	-0.58	0.944	0.9545	0.93	2846076
1778085000	0.951	0.021	2.26	0.9385	0.9655	0.9355	3935423
1777998600	0.93	-0.0035	-0.37	0.9345	0.951	0.9225	2791683
1777912200	0.9335	-0.014	-1.48	0.9515	0.9585	0.927	3569554
1777566600	0.9475	0.0065	0.69	0.9375	0.9475	0.931	2669305
1777480200	0.941	-0.064	-6.37	1	1.006	0.936	6410349
1777393800	1.0049999	-0.06	-5.19	1.023	1.043	0.998	6027483
1777307400	1.06	-0	-0.09	1.053	1.068	1.053	675629
1777048200	1.061	-0.01	-0.75	1.052	1.075	1.044	1421153
1776961800	1.069	0	0.00	1.069	1.069	1.069	0
1776875400	1.069	0	0.09	1.07	1.099	1.065	2335215
1776789000	1.068	0.01	1.14	1.064	1.079	1.063	1479637
1776702600	1.056	-0.01	-1.12	1.054	1.073	1.053	1673188
1776443400	1.068	0	0.19	1.066	1.076	1.061	1725157
1776357000	1.066	-0.04	-3.79	1.08	1.087	1.066	2697900
1776270600	1.108	0.01	1.19	1.099	1.115	1.095	2938234
1776184200	1.095	0.01	1.30	1.089	1.113	1.089	1868037
1776097800	1.081	-0.03	-2.96	1.11	1.114	1.071	4468756
1775838600	1.114	-0.01	-0.89	1.124	1.1379999	1.114	1489535
1775752200	1.124	-0.01	-0.97	1.1299999	1.1399999	1.118	832161
1775665800	1.135	0.05	4.22	1.12	1.148	1.107	2830299
1775579400	1.089	-0.02	-1.80	1.115	1.1259999	1.075	3008312
1775147400	1.109	0	0.00	1.109	1.109	1.109	0
1775061000	1.109	0.04	4.13	1.097	1.114	1.09	1696398
1774974600	1.065	0	0.00	1.065	1.065	1.065	0
1774888200	1.065	-0.01	-0.47	1.061	1.071	1.027	2134351
1774632600	1.07	-0.03	-2.55	1.093	1.099	1.07	1615642