Pennon Group【PNN】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	-36.2	-6.96153846154	520	526.5	475.2	1445580	497.2946739	DE
4	-34.7	-6.69238187078	518.5	541	475.2	1462753	507.27377846	DE
12	-32.7	-6.33107454017	516.5	570	475.2	1798507	523.85409925	DE
26	-25.7	-5.0441609421	509.5	605.5	475.2	1522636	536.39125801	DE
52	-11	-2.22312045271	494.8	605.5	439.4	1280355	518.62495686	DE
156	-314.2	-39.373433584	798	802	383	1203509	564.47985217	DE
260	-666.7	-57.9487179487	1150.5	1334	383	1129305	728.76997439	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	476	-22.8	-4.57	489.4	497.8	475.2	2230521
1781109000	498.8	-8.7	-1.71	500.5	513.5	483	1827534
1781022600	507.5	-6	-1.17	507.5	515.5	501	1184665
1780936200	513.5	-0.5	-0.10	526.5	526.5	501	1011545
1780677000	514	1	0.19	520	522	512.5	973634
1780590600	513	9.5	1.89	502	513	501	959047
1780504200	503.5	7.1	1.43	496.4	506	496.4	918989
1780417800	496.4	-7.1	-1.41	505.5	513.5	493.2	1093467
1780331400	503.5	-12.5	-2.42	515.5	517	497.2	911443
1780072200	516	-6.5	-1.24	524	527	516	1218069
1779985800	522.5	-10.5	-1.97	530.5	532.5	522.5	1192790
1779899400	533	-2	-0.37	532	536.5	526.5	1011288
1779813000	535	6	1.13	535.5	541	530	2113826
1779467400	529	9.5	1.83	508	532	508	1051120
1779381000	519.5	-0.5	-0.10	517.5	527	515	1250668
1779294600	520	12	2.36	507	520	507	1318815
1779208200	508	4	0.79	505.5	513.5	503	1162914
1779121800	504	15.6	3.19	490	504	482	2329280
1778862600	488.4	-45.1	-8.45	518.5	524	484	4032694
1778776200	533.5	-1.5	-0.28	540	540	533	639792
1778689800	535	8	1.52	527	544	526.5	1769538
1778603400	527	-12	-2.23	530	534.5	525	1540246
1778517000	539	0.5	0.09	540	540	531.5	2817567
1778257800	538.5	12.5	2.38	522	542.5	521.5	1816379
1778171400	526	-4.5	-0.85	531	531	518	870052
1778085000	530.5	2.5	0.47	526.5	532.5	523	4095339
1777998600	528	-14	-2.58	542	552	524	1545740
1777653000	542	-7.5	-1.36	534.5	547	533.5	1165453
1777566600	549.5	33	6.39	530	559	518.5	3055235
1777480200	516.5	-12	-2.27	525	530	512.5	754947
1777393800	528.5	2.5	0.48	526.5	533	525.5	4892086
1777307400	526	3.5	0.67	523.5	526.5	519.5	4829445
1777048200	522.5	-6.5	-1.23	528.5	536.5	522.5	3390649
1776961800	529	2	0.38	524.5	532	521.5	810070
1776875400	527	-3	-0.57	532	533.5	527	1143010
1776789000	530	-13.5	-2.48	546	550.5	530	998321
1776702600	543.5	2	0.37	544.5	546.5	537.5	872463
1776443400	541.5	0	0.00	543	543	529	3269933
1776357000	541.5	2.5	0.46	539	549.5	538.5	1251792
1776270600	539	-11.5	-2.09	549.5	552	538.5	1561615
1776184200	550.5	5.5	1.01	548.5	556	544.5	1668857
1776097800	545	-23	-4.05	561	565	545	1603544
1775838600	568	3	0.53	565	568.5	562.5	782475
1775752200	565	8.5	1.53	557.5	565	557	694522
1775665800	556.5	6.5	1.18	560.5	570	555.5	1133958
1775579400	550	-4.5	-0.81	548.5	558	546.5	1538193
1775147400	554.5	10.5	1.93	540.5	559	537.5	1626068
1775061000	544	14.5	2.74	537.5	548	537	1714287
1774974600	529.5	-1	-0.19	527	539	527	1374826
1774888200	530.5	13	2.51	526.5	530.5	517	1263131
1774632600	517.5	-2.5	-0.48	520.5	524	509.5	800364
1774546200	520	-1.5	-0.29	517.5	521.5	511.5	929758
1774459800	521.5	15.5	3.06	512	524	509.5	869748
1774373400	506	-7	-1.36	516.5	519.5	506	817673
1774287000	513	5	0.98	498	523	488	1861307
1774027800	508	-4.5	-0.88	516.5	522.5	508	6477102
1773941400	512.5	-28.5	-5.27	533	537	509	1918528
1773855000	541	-21	-3.74	563	563	539.5	1418842
1773768600	562	11.5	2.09	552	568	552	1447307
1773682200	550.5	3.5	0.64	543	557.5	538.5	935116
1773423000	547	-7.5	-1.35	558.5	565.5	547	789438
1773336600	554.5	13.5	2.50	541	554.5	539.5	1828437