Professional Diversity Network Inc【IPDN】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	0.0052	0.837628865979	0.6208	0.7188	0.553	77564	0.65792351	CS
4	-0.0303	-4.61679110163	0.6563	0.7188	0.553	92169	0.64440342	CS
12	-0.384	-38.0198019802	1.01	1.05	0.553	86139	0.73076283	CS
26	-0.504	-44.6017699115	1.13	2.17	0.553	120421	1.1113083	CS
52	-1.854	-74.7580645161	2.48	12.39	0.553	1890796	5.82915379	CS
156	-3.754	-85.7077625571	4.38	12.39	0.1755	781507	5.12005699	CS
260	-1.104	-63.8150289017	1.73	12.39	0.1755	543117	4.68425761	CS

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
1783031700	0.626	-0.0436	-6.51	0.68	0.6879999	0.6049	33409
1782945300	0.6696	-0.0167	-2.43	0.6732	0.6889999	0.6536	17888
1782858900	0.6863	0.0313	4.78	0.6206	0.7188	0.6182	77074
1782772500	0.655	-0.004	-0.61	0.6392	0.659	0.608541	47885
1782513300	0.659	0.0445	7.24	0.555	0.659	0.553	188353
1782426900	0.6145	-0.0045	-0.73	0.6208	0.6399	0.5949	56622
1782340500	0.619	0.0123	2.03	0.6062	0.63	0.6	71847
1782254100	0.6067	0.0057	0.95	0.599	0.7188	0.599	175681
1782167700	0.601	-0.0354	-5.56	0.61	0.63859	0.601	88703
1781822100	0.6364	0.0196	3.18	0.6307	0.6493	0.6	50277
1781735700	0.6168	-0.0012	-0.19	0.65	0.654	0.59	133347
1781649300	0.618	-0.0113	-1.80	0.608	0.64	0.59	54862
1781562900	0.6293	-0.0197	-3.04	0.6311	0.64	0.6002	30797
1781303700	0.649	0.0355	5.79	0.61	0.65	0.5901	57487
1781217300	0.6135	-0.031	-4.81	0.6444	0.6499	0.5967	17124
1781130900	0.6445	0.0146	2.32	0.6045	0.65	0.6011	7531
1781044500	0.6299	-0.0491	-7.23	0.6586	0.66	0.6102	26215
1780958100	0.679	0.029	4.46	0.6202	0.679	0.583	357894
1780698900	0.65	0.008	1.25	0.647	0.68	0.63	251985
1780612500	0.642	-0.0346	-5.11	0.6563	0.67	0.6207	39643
1780526100	0.6766	-0.0214	-3.07	0.6899999	0.7	0.6515	107517
1780439700	0.698	-0.0019	-0.27	0.6873	0.7075	0.68	19943
1780353300	0.6999	-0.02	-2.78	0.679	0.728	0.661	90938
1780094100	0.7199	-0.0155	-2.11	0.7054	0.7203619	0.6826	41961
1780007700	0.7354	0.0846	13.00	0.6562	0.746	0.6562	60155
1779921300	0.6508	-0.0226	-3.36	0.6485	0.67	0.6169	37239
1779834900	0.6734	0.005	0.75	0.651	0.718	0.6483	29772
1779489300	0.6684	0.0136	2.08	0.65	0.68	0.65	58033
1779402900	0.6548	0.0643	10.89	0.6102	0.6697999	0.5967	179194
1779316500	0.5905	-0.0302	-4.87	0.631	0.65	0.5782	170167
1779230100	0.6207	-0.003	-0.48	0.611	0.67	0.611	39912
1779143700	0.6237	-0.0371	-5.61	0.6384	0.6543	0.61931	25796
1778884500	0.6608	0.0009	0.14	0.6798999	0.6798999	0.6361	55670
1778798100	0.6599	0.0798001	13.76	0.6	0.66	0.5800999	64668
1778711700	0.5800999	-0.0289	-4.75	0.609	0.6193999	0.5711	113593
1778625300	0.609	-0.0258	-4.06	0.6348	0.6348	0.5918	23172
1778538900	0.6348	-0.0562	-8.13	0.6899	0.70945	0.6111	86461
1778279700	0.6909999	-0.062	-8.23	0.7249	0.7299	0.6801	39996
1778193300	0.753	0.0147	1.99	0.7211	0.77	0.711	32808
1778106900	0.7383	-0.0135	-1.80	0.7451	0.7624	0.7213	40246
1778020500	0.7518	-0.0452	-5.67	0.7952	0.8273	0.6903	409149
1777934100	0.797	-0.013	-1.60	0.837	0.882	0.7778	26213
1777674900	0.81	0.0342	4.41	0.79	0.8149	0.7524	18366
1777588500	0.7758	0.0956	14.05	0.7037	0.8	0.6998	83898
1777502100	0.6802	-0.06829	-9.12	0.7702	0.8	0.6788	78700
1777415700	0.74849	-0.08811	-10.53	0.86	0.9	0.7402	74789
1777329300	0.8366	-0.0416	-4.74	0.8782	0.904	0.832	60749
1777070100	0.8782	-0.0918	-9.46	0.95	0.95	0.8782	56724
1776983700	0.97	-0.04	-3.96	0.9958	0.9996	0.926	28275
1776897300	1.01	0.04	3.82	0.9944	1.02	0.96	48468
1776810900	0.97285	0.03275	3.48	0.97	1	0.9014	52155
1776724500	0.9401	0.0284	3.12	0.9	0.965	0.9	55505
1776465300	0.9117	0.0172	1.92	0.91	0.9265	0.87	59073
1776378900	0.8945	-0.0171	-1.88	0.8934	0.91055	0.8501	99810
1776292500	0.9116	-0.0764	-7.73	0.98	0.98	0.89	188332
1776206100	0.988	0.101	11.39	0.9001	0.988	0.8888	85969
1776119700	0.887	-0.113	-11.30	0.9868	1.025	0.874748	227225
1775860500	1	0.07	7.53	0.9452	1.01	0.932	75722
1775774100	0.93	-0.1	-9.71	1.01	1.05	0.9	198649
1775687700	1.03	-0.11	-9.65	1.12	1.1399999	1.01	108132
1775601300	1.1399999	-0.03	-2.56	1.16	1.169	1.0923	48394
1775514900	1.17	0	0.00	1.19	1.204	1.1434	53621