Proven Venture Capital Trust Plc【PVN】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	0.5	0.877192982456	57	57.5	57	500	57.5	DE
4	0.5	0.877192982456	57	57.5	56.75	4035	57.0163047	DE
12	-1	-1.7094017094	58.5	63	56	72439	60.16626613	DE
26	-2	-3.36134453782	59.5	63	56	82064	59.17610616	DE
52	-2	-3.36134453782	59.5	63	56	117204	59.24477515	DE
156	-4.5	-7.25806451613	62	63	56	49232	59.44704719	DE
260	-13	-18.4397163121	70.5	74	56	32380	60.19276498	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
1781022600	57.5	0	0.00	57.5	57.5	57.25	0
1780936200	57.5	0	0.00	57.5	57.5	57.25	2500
1780677000	57.5	0	0.00	57.5	57.5	57.25	0
1780590600	57.5	0	0.00	57.5	57.5	57.25	0
1780504200	57.5	0.5	0.88	57	57.5	57	0
1780417800	57	0	0.00	57	57	56.75	0
1780331400	57	0	0.00	57	57	56.75	25000
1780072200	57	0	0.00	57	57	57	49165
1779985800	57	0	0.00	57	57	56.75	0
1779899400	57	0	0.00	57	57	56.75	0
1779813000	57	0	0.00	57	57	56.75	0
1779467400	57	0	0.00	57	57	56.75	0
1779381000	57	0	0.00	57	57	56.75	0
1779294600	57	0	0.00	57	57	56.75	0
1779208200	57	0	0.00	57	57	56.75	0
1779121800	57	0	0.00	57	57	57	0
1778862600	57	0	0.00	57	57	56.75	0
1778776200	57	0	0.00	57	57	56.75	0
1778689800	57	0	0.00	57	57	56.75	0
1778603400	57	0	0.00	57	57	56.75	100000
1778517000	57	0	0.00	57	57	56.75	0
1778257800	57	0	0.00	57	57	56.75	0
1778171400	57	0	0.00	57	57	56.75	0
1778085000	57	0	0.00	57	57	56.75	4
1777998600	57	0	0.00	57	57	56.75	481
1777653000	57	0	0.00	57	57	56.75	0
1777566600	57	0	0.00	57	57	56.75	0
1777480200	57	0	0.00	57	57	57	0
1777393800	57	0	0.00	57	57	56.75	0
1777307400	57	0	0.00	57	57	56.75	0
1777048200	57	0	0.00	57	57	56.75	0
1776961800	57	0	0.00	57	57	56.75	0
1776875400	57	0	0.00	57	57	56.75	0
1776789000	57	0	0.00	57	57	56.75	0
1776702600	57	0	0.00	57	57	56.75	0
1776443400	57	0	0.00	57	57	56.75	0
1776357000	57	0	0.00	57	57	56	0
1776270600	57	0	0.00	57	57	56.75	2
1776184200	57	0	0.00	57	58.25	56.75	10365
1776097800	57	-1	-1.72	58	58	57	184152
1775838600	58	0	0.00	58	58	57.75	25000
1775752200	58	0	0.00	58	58	57.75	25000
1775665800	58	0	0.00	58	58	57.5	25000
1775579400	58	-0.5	-0.85	58.5	58.5	58	42041
1775147400	58.5	-1.5	-2.50	60	60	58.5	103154
1775061000	60	-1.5	-2.44	61	62.5	60	71999
1774974600	61.5	0	0.00	61.5	61.5	61.5	354697
1774888200	61.5	0	0.00	61.5	63	61.5	174817
1774632600	61.5	0	0.00	61.5	63	61.5	139239
1774546200	61.5	0	0.00	61.5	63	61.5	238258
1774459800	61.5	0	0.00	61.5	61.5	61.5	0
1774373400	61.5	0	0.00	61.5	61.5	61.5	3519
1774287000	61.5	1	1.65	61.5	61.5	61.5	69666
1774027800	60.5	2	3.42	58.5	61.5	58.5	1111553
1773941400	58.5	0	0.00	58.5	58.5	58.5	261842
1773855000	58.5	0	0.00	58.5	58.5	58.5	0
1773768600	58.5	0	0.00	58.5	58.5	58.5	0
1773682200	58.5	0	0.00	58.5	58.5	58.5	0
1773423000	58.5	0	0.00	58.5	58.5	58.5	113713
1773336600	58.5	0	0.00	58.5	58.5	58.5	16283
1773250200	58.5	0	0.00	58.5	58.5	58.5	87844
1773163800	58.5	0	0.00	58.5	58.5	58.5	9497