PDF Solutions Inc【PDFS】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	1.57	3.17942486837	49.38	58.14	47.76	789828	53.58090316	CS
4	4.81	10.4247941049	46.14	58.14	41.04	1089240	48.40490062	CS
12	18.62	57.593566347	32.33	58.14	30.7	645607	44.64571817	CS
26	21.82	74.9055956059	29.13	58.14	26.585	457736	40.29289668	CS
52	31.88	167.173571054	19.07	58.14	18.12	369978	33.70953894	CS
156	8.66	20.4776542918	42.29	58.14	15.9086	250420	31.80766999	CS
260	33.91	199.002347418	17.04	58.14	15.9086	205842	30.91377064	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
1780698900	51.45	-4.94	-8.76	54.5	54.705	50.97	610985
1780612500	56.39	1.25	2.27	52.95	58.14	52.6	696879
1780526100	55.14	-0.34	-0.61	55.57	56.24	53.745	643536
1780439700	55.48	4.2	8.19	51.5	56.95	51.5	1114181
1780353300	51.28	2.45	5.02	48.175	52.35	47.76	825947
1780094100	48.83	-0.1	-0.20	49.38	49.6	47.9	668599
1780007700	48.93	1.33	2.79	47.43	49.21	45.36	833286
1779921300	47.6	-1.35	-2.76	49.89	49.89	46.86	641053
1779834900	48.95	2.86	6.21	47.825	49.08	46.605	696059
1779489300	46.09	1.51	3.39	45	46.86	44.12	509067
1779402900	44.58	-0.2	-0.45	44.18	44.87	43.86	561709
1779316500	44.78	2.21	5.19	43.04	44.89	42.855	659558
1779230100	42.57	-1.07	-2.45	42.5	43.455	41.04	602284
1779143700	43.64	-1.06	-2.37	44.15	44.78	42.4	900918
1778884500	44.7	-1.35	-2.93	45.075	45.52	43.89	2404191
1778798100	46.05	-5.52	-10.70	46.978	47.32	44.575	5406730
1778711700	51.57	0.62	1.22	52	53.33	50.95	594094
1778625300	50.95	-4.14	-7.51	52.84	53.4341	50.01	945572
1778538900	55.09	3.46	6.70	51.99	56.46	51.97	1072735
1778279700	51.63	3.93	8.24	46.14	52.28	42.72	919153
1778193300	47.7	-0.39	-0.81	48.5	49.1	46.33	974527
1778106900	48.09	1.74	3.75	47.65	48.16	45.73	419954
1778020500	46.35	1.95	4.39	45.69	46.5	45.09	252349
1777934100	44.4	-0.15	-0.34	44.99	45.8246	43.562	361670
1777674900	44.55	1.7	3.97	43.03	44.94	42.325	520755
1777588500	42.85	2.85	7.13	39.86	43	39.77	438742
1777502100	40	-0.1	-0.25	40.1	40.27	38.8281	403020
1777415700	40.1	-1.24	-3.00	39.91	40.5525	37.67005	660523
1777329300	41.34	-5.15	-11.08	47.35	47.35	40.71	958918
1777070100	46.49	2.63	6.00	50.12	50.45	44.5	1347902
1776983700	43.86	0.08	0.18	43.83	44.5	42.8401	283340
1776897300	43.78	0.17	0.39	44.28	44.28	42.79	251746
1776810900	43.61	0.07	0.16	43.83	44.47	43.3	314806
1776724500	43.54	-0.43	-0.98	44.4	45.3	43.41	386084
1776465300	43.97	2.15	5.14	43.05	44.145	42.505	530354
1776378900	41.82	-0.06	-0.14	41.835	42.55	41.08	850949
1776292500	41.88	0.55	1.33	41.11	41.94	40.33	492833
1776206100	41.33	0.67	1.65	41.51	42.38	40.86	333489
1776119700	40.66	1.83	4.71	38.83	41.03	38.74	384424
1775860500	38.83	0.92	2.43	38.4	39.065	38.1	237865
1775774100	37.91	0.96	2.60	36.75	38.01	36.54	290672
1775687700	36.95	2.55	7.41	36.96	37.75	36.535	647561
1775601300	34.4	0.33	0.97	33.97	34.5	33.424999	248558
1775514900	34.07	-0.64	-1.84	35.02	35.07	34.06	180632
1775169300	34.71	1.31	3.92	32.2	34.76	31.93	338021
1775082900	33.4	0.69	2.11	33.45	34.53	32.8925	285768
1774996500	32.71	1.83	5.93	31.5	32.814999	31.33	186865
1774910100	30.88	-2.58	-7.71	33.73	33.92	30.7	311294
1774650900	33.46	-0.96	-2.79	33.9	35.25	33.22	917139
1774564500	34.42	-0.45	-1.29	34.24	34.87	33.66	612216
1774478100	34.87	0.34	0.98	35.19	35.34	34.08	284728
1774391700	34.53	0.61	1.80	33.47	35	33.31	223559
1774305300	33.92	1.16	3.54	33.479999	34.9343	33.32	302893
1774046100	32.759999	-1.22	-3.59	34.06	34.45	32.08	518858
1773959700	33.98	0.44	1.31	32.67	34.471	32.22	315130
1773873300	33.54	0.4	1.21	33.2	34.168	32.965	296826
1773786900	33.14	0.13	0.39	33.21	33.84	32.799999	216571
1773700500	33.009999	1.24	3.90	32.159999	33.45	32.159999	237051
1773441300	31.77	-0.2	-0.63	32.33	32.95	31.31	251975
1773354900	31.97	-1.47	-4.40	32.7	33.5	31.85	268101
1773268500	33.439999	0.19	0.57	33.25	34.17	33.119999	207354
1773182100	33.25	0.7	2.15	32.49	33.81	32.47	324293
1773095700	32.549999	1.27	4.06	30.3	32.79	30.09	298764