Pulsar Helium Inc【PLSR】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	-4.6	-5.25114155251	87.6	97.2	82.4	338765	88.3569394	DE
4	0	0	83	97.2	69	318851	83.74949739	DE
12	-11	-11.7021276596	94	142	69	594011	98.06316204	DE
26	48	137.142857143	35	142	35	462814	88.52192375	DE
52	54.5	191.228070175	28.5	142	22	383890	67.53002843	DE
156	54	186.206896552	29	142	22	305058	58.47331673	DE
260	54	186.206896552	29	142	22	305058	58.47331673	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
1780677000	83	-1.4	-1.66	85.8	88	82.4	114736
1780590600	84.4	-0.6	-0.71	83.6	86.6	83.6	86963
1780504200	85	-0.6	-0.70	84	85.8	83.6	60658
1780417800	85.6	-2.4	-2.73	88.6	95	85.6	442429
1780331400	88	-4	-4.35	95	97.2	88	563411
1780072200	92	4.4	5.02	87.6	93	87.6	540366
1779985800	87.6	8.2	10.33	85	88.6	82	783839
1779899400	79.4	3.4	4.47	76	79.4	73.4	261711
1779813000	76	3	4.11	70	76	70	195813
1779467400	73	0	0.00	72	73	69	487590
1779381000	73	-5	-6.41	77	77.4	72	290223
1779294600	78	-5.8	-6.92	80	80	71.2	880523
1779208200	83.8	-6.2	-6.89	90	90	82.8	123695
1779121800	90	2	2.27	90	90.6	88	51029
1778862600	88	1	1.15	88.2	90.8	85.2	39188
1778776200	87	-2.8	-3.12	89	89	86	77824
1778689800	89.8	4.2	4.91	85.4	89.8	82.6	82300
1778603400	85.6	-4.4	-4.89	91	93	85	297363
1778517000	90	4.6	5.39	83.8	90	83.8	468437
1778257800	85.4	-0.6	-0.70	83	85.8	83	324816
1778171400	86	-1.2	-1.38	88	88	84	391800
1778085000	87.2	-8.2	-8.60	94.8	94.8	86	270745
1777998600	95.4	2.4	2.58	98	98	93.8	313254
1777653000	93	-0.4	-0.43	95.6	95.8	93	76689
1777566600	93.4	1.6	1.74	92.6	96.4	91	202455
1777480200	91.8	-0.4	-0.43	93	95.8	91	55855
1777393800	92.2	1.8	1.99	92	96.8	92	429574
1777307400	90.4	1.4	1.57	95	95	87	182691
1777048200	89	4.4	5.20	90	97	87.4	1019400
1776961800	84.6	-7.8	-8.44	91	91	83.2	912786
1776875400	92.4	-4.6	-4.74	102	102	90	589941
1776789000	97	-5	-4.90	108	108	94	422766
1776702600	102	3	3.03	100	107	100	438933
1776443400	99	-7	-6.60	106	106	96	681060
1776357000	106	1.5	1.44	102	106	96	762609
1776270600	104.5	-1.5	-1.42	107	107	104	522511
1776184200	106	-14.5	-12.03	119	119	105	733532
1776097800	120.5	16.5	15.87	111	122	105	1097325
1775838600	104	-5.5	-5.02	110	110	103	348689
1775752200	109.5	1.5	1.39	110	117	108	492257
1775665800	108	-9	-7.69	109	112	100	1012040
1775579400	117	13	12.50	116	128	116	1267939
1775147400	104	4	4.00	102	110	97.5	1354685
1775061000	100	5	5.26	98	100	90	913167
1774974600	95	-41	-30.15	130	132	93	2140445
1774888200	136	33	32.04	112	142	112	2244644
1774632600	103	7.5	7.85	96.5	107	93.5	983057
1774546200	95.5	5.5	6.11	94.5	99.5	91	757806
1774459800	90	0	0.00	89	92.5	89	546310
1774373400	90	-5.5	-5.76	102	102	87.5	906494
1774287000	95.5	13	15.76	84.5	98	82.5	717672
1774027800	82.5	-2.5	-2.94	87	87	82.5	506869
1773941400	85	-1	-1.16	88	88	80	865724
1773855000	86	-9	-9.47	99	99	86	537991
1773768600	95	-3	-3.06	99	99	93	309671
1773682200	98	1	1.03	100	102	97.5	1330480
1773423000	97	12	14.12	94	98	91	953712
1773336600	85	5	6.25	81	85	80	656888
1773250200	80	0	0.00	82	84	76	444023
1773163800	80	-4	-4.76	84	84	80	610514
1773077400	84	-5	-5.62	90	90	82	932364