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	-8.4	-9.65517241379	87	93	77	1262437	83.23272953	DE
4	-19.4	-19.7959183673	98	107.4	77	642911	88.9511225	DE
12	-12.8	-14.0043763676	91.4	109	77	572171	93.5550931	DE
26	-11.4	-12.6666666667	90	121.5	77	630988	97.78489055	DE
52	18.2	30.1324503311	60.4	184	56.2	873519	103.85266618	DE
156	50.8	182.73381295	27.8	184	13	769658	55.23284766	DE
260	-44.4	-36.0975609756	123	184	13	650229	58.27329096	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
1781800200	77	-9.7	-11.19	87	90.1	77	1834430
1781713800	86.7	2.5	2.97	83.7	86.7	82.3	1023783
1781627400	84.2	-7.6	-8.28	92.8	92.8	81.5	2708087
1781541000	91.8	3.4	3.85	85.3	93	85.3	414743
1781281800	88.4	0.3	0.34	87	89.7	86	331143
1781195400	88.1	1.8	2.09	86.6	89.1	86	233135
1781109000	86.3	-1.4	-1.60	85	88.2	85	440800
1781022600	87.7	-2.6	-2.88	90.5	90.5	87	315857
1780936200	90.3	-0.3	-0.33	88.8	91.8	88.8	875492
1780677000	90.6	-4.7	-4.93	95	95	88.7	641737
1780590600	95.3	1.8	1.93	93.5	96.2	91.7	304784
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