Petra Diamonds【PDL】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	-2.68	-25.5238095238	10.5	10.7	7.5	696044	8.80825315	DE
4	-9.13	-53.8643067847	16.95	16.95	7.5	465325	11.04073949	DE
12	-9.18	-54	17	18.5	7.5	209893	12.71237166	DE
26	-8.18	-51.125	16	21	7.5	192899	14.98809426	DE
52	-10.18	-56.5555555556	18	24	7.5	238188	15.65552073	DE
156	-61.18	-88.6666666667	69	77	7.5	280286	36.63965795	DE
260	6.38	443.055555556	1.44	138	1.412	1690417	11.45591117	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
1781195400	7.82	-0.2	-2.49	7.8	8.1	7.5	895509
1781109000	8.02	-0.98	-10.89	8.5	8.68	8.02	1067964
1781022600	9	0.24	2.74	10.6	10.7	8.5	32903
1780936200	8.76	-0.04	-0.45	10.5	10.5	8.76	216060
1780677000	8.8	-0.7	-7.37	9.9	9.92	8.8	929297
1780590600	9.5	-0.06	-0.63	10.5	10.5	9.3	1233995
1780504200	9.56	-0.94	-8.95	10.4	10.5	9.52	85010
1780417800	10.5	-0.2	-1.87	10.2	10.5	10	362462
1780331400	10.7	0	0.00	11	11	9.98	622001
1780072200	10.7	-2.5	-18.94	13.2	13.65	9	1760933
1779985800	13.2	-1.35	-9.28	14.7	14.7	13.2	387434
1779899400	14.55	-0.55	-3.64	14.25	14.55	14	339179
1779813000	15.1	0.85	5.96	15.5	15.5	14.25	308584
1779467400	14.25	-0.1	-0.70	15.25	15.45	14.25	296593
1779381000	14.35	0.45	3.24	15	15.95	14	318579
1779294600	13.9	-1.5	-9.74	16	16	13.9	193594
1779208200	15.4	-0.15	-0.96	15.2	15.4	15.1	2997
1779121800	15.55	0.15	0.97	15.4	15.55	15.4	151902
1778862600	15.4	-0.1	-0.65	16	16	15.4	46736
1778776200	15.5	0	0.00	16.95	16.95	15.5	484948
1778689800	15.5	-1.9	-10.92	15.8	16.95	15.5	119167
1778603400	17.4	-0.5	-2.79	16.5	17.45	15.7	123947
1778517000	17.9	0	0.00	17.9	17.9	17.9	24026
1778257800	17.9	0.9	5.29	16.8	17.9	16	310189
1778171400	17	0.15	0.89	17	17	17	32144
1778085000	16.85	-1.35	-7.42	18.2	18.2	16.85	101329
1777998600	18.2	-0.25	-1.36	16.5	18.2	16.5	81372
1777653000	18.45	1.15	6.65	17.15	18.45	17.05	49939
1777566600	17.3	-0.9	-4.95	18.35	18.35	17.3	68307
1777480200	18.2	-0.2	-1.09	18.35	18.35	17.75	33632
1777393800	18.4	0	0.00	17.85	18.4	17.75	77280
1777307400	18.4	0.05	0.27	18.4	18.4	18	47405
1777048200	18.35	0.15	0.82	17.75	18.35	17.75	48976
1776961800	18.2	0.45	2.54	18.5	18.5	17.4	25927
1776875400	17.75	-0.25	-1.39	17.4	17.75	17.4	197659
1776789000	18	0.1	0.56	17.2	18.3	17.2	195756
1776702600	17.9	0.75	4.37	18	18	17.9	165534
1776443400	17.15	0.05	0.29	17.75	17.75	17.15	17962
1776357000	17.1	-0.25	-1.44	17.05	17.15	17.05	24388
1776270600	17.35	0.3	1.76	17.05	17.35	17.05	12831
1776184200	17.05	0.05	0.29	17.05	17.05	17.05	8165
1776097800	17	-0.4	-2.30	17.05	17.05	17	351
1775838600	17.4	-0.55	-3.06	17.5	17.95	17.3	173449
1775752200	17.95	0.9	5.28	17.05	17.95	17.05	3280
1775665800	17.05	-0.05	-0.29	18	18	17.05	370651
1775579400	17.1	-0.4	-2.29	17	17.5	17	7256
1775147400	17.5	0	0.00	17.5	17.5	16.6	169641
1775061000	17.5	0.9	5.42	17.5	17.5	16.6	2078
1774974600	16.6	-0.4	-2.35	17	17	16.6	10264
1774888200	17	0	0.00	17.5	17.5	17	339830
1774632600	17	-0.5	-2.86	17	17	17	25856
1774546200	17.5	0	0.00	17	17.5	17	9487
1774459800	17.5	0.5	2.94	17	17.5	17	2142
1774373400	17	-0.5	-2.86	17	17.2	17	152286
1774287000	17.5	-0.5	-2.78	17	17.5	17	49514
1774027800	18	0.95	5.57	17	18	17	11468
1773941400	17.05	-0.9	-5.01	17	18	17	17784
1773855000	17.95	0	0.00	16.55	17.95	16.55	12989
1773768600	17.95	0.45	2.57	17	17.95	17	57379
1773682200	17.5	0.5	2.94	17	17.95	17	8495
1773423000	17	0	0.00	17	17	17	1622
1773336600	17	-0.25	-1.45	17	17	17	33608