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	-3.5	-17.9487179487	19.5	20	17	1119024	17.87256633	DE
4	-8	-33.3333333333	24	24.3	17	841513	20.42770563	DE
12	-9.6	-37.5	25.6	30	17	724929	23.48938911	DE
26	1.05	7.02341137124	14.95	32	13	857308	24.24135501	DE
52	-13.5	-45.7627118644	29.5	32	13	776363	22.21567947	DE
156	-53	-76.8115942029	69	92.9	13	560987	30.90043956	DE
260	-1.5	-8.57142857143	17.5	205	13	570782	53.66949528	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
1741887000	16	-2.2	-12.09	18.25	18.25	16	193383
1741800600	18.2	1.15	6.74	17.15	18.2	17	1527685
1741714200	17.05	-1.45	-7.84	18.95	18.95	17.05	2570090
1741627800	18.5	-0.9	-4.64	18.25	20	18.25	786350
1741368600	19.4	-0.1	-0.51	19.95	19.95	19	366224
1741282200	19.5	0.4	2.09	19.5	19.9	19.35	344769
1741195800	19.1	-0.9	-4.50	19.5	20	19.1	260304
1741109400	20	0	0.00	19.5	20	19	338858
1741023000	20	-0.5	-2.44	20.5	21	20	419256
1740763800	20.5	-0.3	-1.44	20.4	20.8	19.85	678256
1740677400	20.8	1.3	6.67	20.9	20.9	19.55	1416897
1740591000	19.5	-0.5	-2.50	20.5	21	19.5	687893
1740504600	20	-2.3	-10.31	22.5	22.5	19	1164792
1740418200	22.3	0.1	0.45	22.7	24.3	22	958555
1740159000	22.2	-0.5	-2.20	21.7	22.9	21.7	484636
1740072600	22.7	0	0.00	23	23	22.7	203662
1739986200	22.7	-0.9	-3.81	23	23.1	22.4	981597
1739899800	23.6	-0.4	-1.67	23	24.2	23	1910732
1739813400	24	2	9.09	21.5	24	21.5	330390
1739554200	22	-1	-4.35	22.9	23.5	22	661988
1739467800	23	-1	-4.17	24	24	21.7	737322
1739381400	24	0	0.00	24	25.9	24	267703
1739295000	24	-1.7	-6.61	24.6	25	24	249510
1739208600	25.7	1.2	4.90	26.5	26.5	25.7	756084
1738949400	24.5	-1.8	-6.84	26.3	26.5	24.5	1738708
1738863000	26.3	0.3	1.15	26	26.4	25.3	436497
1738776600	26	0.7	2.77	26	26.2	24.6	199638
1738690200	25.3	-0.4	-1.56	26	26	24.6	1872152
1738603800	25.7	-1.3	-4.81	27	27	25	502939
1738344600	27	2	8.00	25	27	25	307839
1738258200	25	-1.9	-7.06	27.5	27.5	25	74478
1738171800	26.9	-0.6	-2.18	27.5	27.5	26.1	1396031
1738085400	27.5	-0.5	-1.79	27.9	27.9	26	594102
1737999000	28	-1.7	-5.72	29.7	29.7	26.5	462284
1737739800	29.7	1.2	4.21	28.5	30	28	958948
1737653400	28.5	3.5	14.00	25	30	24.1	1466027
1737567000	25	0.9	3.73	24.4	25	24.4	904158
1737480600	24.1	1.1	4.78	23	24.9	23	290188
1737394200	23	-2.5	-9.80	25.4	25.4	23	910544
1737135000	25.5	1.5	6.25	24	25.5	23.5	1325586
1737048600	24	0.5	2.13	23.5	24.4	23.5	121969
1736962200	23.5	-2.5	-9.62	26.6	26.6	23.5	308766
1736875800	26	0.05	0.19	26	26.8	24.6	1324457
1736789400	25.95	-1.05	-3.89	27	27	25.2	722226
1736530200	27	0.2	0.75	27	27	25.8	153163
1736443800	26.8	1.6	6.35	26.1	27	26.1	497410
1736357400	25.2	0.2	0.80	26	26.8	25.2	1088405
1736271000	25	0	0.00	25	25.5	24.1	136562
1736184600	25	-0.05	-0.20	25.9	25.9	25	295954
1735925400	25.05	0.7	2.87	24.6	25.5	24.6	895872
1735839000	24.35	1.15	4.96	22.5	24.6	22.5	1135907
1735666200	23.2	-0.35	-1.49	23.3	23.3	23.2	61049
1735579800	23.55	0.3	1.29	23.1	23.55	23.1	38422
1735320600	23.25	-0.25	-1.06	23.7	23.9	23.2	28861
1735061400	23.5	0.35	1.51	22.5	23.5	22.5	23910
1734975000	23.15	-0.65	-2.73	23.5	23.5	23.15	675673
1734715800	23.8	-1.15	-4.61	24.8	24.8	23.3	1030684
1734629400	24.95	-1.1	-4.22	25.6	25.6	24.5	1238011
1734543000	26.05	-0.7	-2.62	26.1	27	26.05	1096161
1734456600	26.75	0.2	0.75	27	27.5	26.1	3738575
1734370200	26.55	0.95	3.71	25.1	27.2	25.1	1727899