Pensana Plc【PRE】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	-5.5	-5.44554455446	101	103.8	91.7	322754	97.89606579	DE
4	-3.4	-3.43781597573	98.9	109	91.7	462770	100.37280791	DE
12	-9.5	-9.04761904762	105	109	84	493285	96.30532293	DE
26	-7	-6.82926829268	102.5	121.5	83.6	608449	99.14585669	DE
52	54	130.120481928	41.5	184	41.4	890868	101.60498998	DE
156	65.7	220.469798658	29.8	184	13	766744	54.36885327	DE
260	-9.5	-9.04761904762	105	184	13	649453	58.25482237	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
1780504200	93.5	-2.2	-2.30	98	98	93.3	226035
1780417800	95.7	-1	-1.03	97.9	98.5	95.2	91469
1780331400	96.7	0.2	0.21	100	100	94.4	293323
1780072200	96.5	-4.9	-4.83	98	101.6	96.5	401810
1779985800	101.4	0.4	0.40	101	103.8	100.8	601131
1779899400	101	-1.2	-1.17	100	105.2	99	388261
1779813000	102.2	-0.6	-0.58	102	107.4	100.4	858139
1779467400	102.8	5.7	5.87	98	102.8	95	231146
1779381000	97.1	0.5	0.52	96.6	100	95.2	335391
1779294600	96.6	-1.9	-1.93	102.8	102.8	96	294650
1779208200	98.5	-0.4	-0.40	95.2	102.2	95.2	1078495
1779121800	98.9	-1.1	-1.10	100	100	97.8	232260
1778862600	100	-2.2	-2.15	101.8	102.4	98.4	342788
1778776200	102.2	-0.4	-0.39	107	107	101.6	385068
1778689800	102.6	1.2	1.18	101	109	101	621060
1778603400	101.4	-2.4	-2.31	103.8	105	100.2	717082
1778517000	103.8	4.2	4.22	99.8	106.4	96.7	1176568
1778257800	99.6	0.9	0.91	103	103	97	371191
1778171400	98.7	0.5	0.51	98.9	103	98.7	146757
1778085000	98.2	-0.3	-0.30	97	100.4	97	166297
1777998600	98.5	0.7	0.72	97.7	103.4	97	484188
1777653000	97.8	-4.2	-4.12	97.4	103	97.4	372897
1777566600	102	2.3	2.31	96.1	103.2	96	256404
1777480200	99.7	-1.5	-1.48	103	103	99	143276
1777393800	101.2	2.2	2.22	99.2	101.2	97.4	403065
1777307400	99	-7.8	-7.30	105	107.8	98.3	606498
1777048200	106.8	5.4	5.33	97	108.6	97	751262
1776961800	101.4	0	0.00	102	103.4	99	151011
1776875400	101.4	-0.4	-0.39	102.2	103.6	100	122851
1776789000	101.8	7.3	7.72	98	104	94.5	1364771
1776702600	94.5	-0.7	-0.74	95.2	96.9	92.9	335555
1776443400	95.2	6.1	6.85	90	101.8	90	1305063
1776357000	89.1	1.6	1.83	86.3	89.9	86.3	666280
1776270600	87.5	2.3	2.70	88	89.1	86.6	300881
1776184200	85.2	-6.1	-6.68	92.4	94.3	84	856569
1776097800	91.3	-2.6	-2.77	90	92.9	87.5	720452
1775838600	93.9	0.5	0.54	94.5	96.5	93.7	100868
1775752200	93.4	-0.2	-0.21	92.9	96.7	91.4	351908
1775665800	93.6	2.8	3.08	94.1	99	93.6	734963
1775579400	90.8	-0.2	-0.22	88.2	96.5	88.2	1055377
1775147400	91	-2.6	-2.78	91.4	93.2	88.2	498062
1775061000	93.6	2.6	2.86	93.2	96	93	533953
1774974600	91	2.2	2.48	86.2	93.6	86.2	759899
1774888200	88.8	-1.2	-1.33	89.2	90.8	87	620279
1774632600	90	-1.6	-1.75	91.4	91.6	87.2	462337
1774546200	91.6	-3.4	-3.58	93	94.2	90.6	341923
1774459800	95	1.8	1.93	94.8	95.8	93	193416
1774373400	93.2	-3.2	-3.32	93.2	95.4	92	269600
1774287000	96.4	6.4	7.11	87.8	99	85.4	835043
1774027800	90	-0.8	-0.88	90	93.4	90	273455
1773941400	90.8	-2.8	-2.99	92.6	94	89	650530
1773855000	93.6	-3.8	-3.90	97.6	99.8	93.6	652473
1773768600	97.4	7.4	8.22	90	97.6	89	372113
1773682200	90	-4.8	-5.06	97	97	90	465399
1773423000	94.8	-5.7	-5.67	98.8	98.8	93.4	417340
1773336600	100.5	-3.5	-3.37	105	105	98	454911
1773250200	104	4	4.00	104.5	105	100.5	326929
1773163800	100	2.4	2.46	98	102.5	97.4	697643
1773077400	97.6	-0.2	-0.20	93.4	101.5	91.2	1145485
1772818200	97.8	1.8	1.88	96.8	101	94.6	415732
1772731800	96	-7	-6.80	103	103	94.4	1197079
1772645400	103	-1.5	-1.44	108.5	110	101.5	849569