Pegasystems Inc【PEGA】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	-1.88	-5.43352601156	34.6	35.165	31.46	1972204	33.08903816	CS
4	-2.38	-6.78062678063	35.1	38.14	31.46	1775531	34.49341568	CS
12	-10.95	-25.0744217999	43.67	44.91	31.46	2041799	37.28449487	CS
26	-25.48	-43.7800687285	58.2	63.26	31.46	2045042	42.0076179	CS
52	-66.64	-67.0692431562	99.36	102.08	31.46	1745096	48.455224	CS
156	-17.92	-35.3870458136	50.64	113.67	31.46	963426	58.33699315	CS
260	-100.28	-75.3984962406	133	143.66	29.05	734121	59.85270684	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562900	32.72	-0.04	-0.12	33.15	33.845	32.564999	2256674
1781303700	32.759999	-0.05	-0.15	32.909999	32.93	31.46	2125958
1781217300	32.81	-0.1	-0.30	32.369999	33.015	31.97	1535256
1781130900	32.909999	-1.25	-3.66	33.08	34	32.715	1809783
1781044500	34.16	-0.95	-2.71	34.6	35.165	33.22	2133349
1780958100	35.11	0.4	1.15	34.31	35.4	33.77	2092941
1780698900	34.71	-0.73	-2.06	35.2	35.77	34.075	1499339
1780612500	35.44	0.33	0.94	36.07	36.3999	35.01	1655244
1780526100	35.11	-1.5	-4.10	35.92	35.92	34.58	1656371
1780439700	36.61	-1.32	-3.48	36.645	37.39	35.51	1689904
1780353300	37.93	2.2	6.16	36.99	38.14	36.075	1976672
1780094100	35.73	1.89	5.59	34.06	35.93	34.0301	3050009
1780007700	33.84	0.09	0.27	33.805	34.91	33.259999	1395978
1779921300	33.75	-0.58	-1.69	34.47	35.15	33.71	1453729
1779834900	34.33	-0.02	-0.06	34.365	34.8	33.565	1140275
1779489300	34.35	0.1	0.29	34.655	35.305	34.12	1370331
1779402900	34.25	-0.12	-0.35	33.74	34.3	32.9223	1610535
1779316500	34.37	0.87	2.60	32.909999	34.38	32	1761782
1779230100	33.5	-0.65	-1.90	35.1	35.49	33.095	1520960
1779143700	34.15	0.44	1.31	33.65	34.81	33.61	1932389
1778884500	33.71	0.32	0.96	33.66	34.135	33.299999	1704080
1778798100	33.39	0.67	2.05	32.869999	33.79	32.229999	1707564
1778711700	32.72	-1.29	-3.79	33.94	34.21	32.53	2386911
1778625300	34.01	-0.25	-0.73	34.42	35.05	33.975	2401574
1778538900	34.26	-1.72	-4.77	35.605	36.3	33.94	1877743
1778279700	35.975	-0.76	-2.06	36.35	36.35	35.18	1622899
1778193300	36.73	0.36	0.99	37.28	37.89	36.56	1940140
1778106900	36.37	-0.58	-1.57	37.04	37.04	35.5	1804277
1778020500	36.95	0.16	0.43	37.01	37.195	35.44	1608675
1777934100	36.79	0.59	1.63	36.38	37.62	36.27	1835402
1777674900	36.2	-0.35	-0.96	37.6	38.21	35.82	2348625
1777588500	36.55	0.88	2.47	35.24	36.755	35.01	2189827
1777502100	35.67	-0.29	-0.81	35.4	36	34.81	2242376
1777415700	35.96	-0.81	-2.20	37.13	38.09	35.88	1820200
1777329300	36.77	-0.56	-1.50	37.13	37.79	36.06	2509878
1777070100	37.33	2.08	5.90	35.45	37.38	35.4475	2968423
1776983700	35.25	-2.23	-5.95	35.81	36.75	34.335	5382205
1776897300	37.48	-1.81	-4.61	40.975	41.85	37.17	5258942
1776810900	39.29	-4.51	-10.30	42.21	42.98	38.64	5550654
1776724500	43.8	0.19	0.44	43.24	44.6499	42.865	1893870
1776465300	43.61	0.33	0.76	44.49	44.91	43.38	1944651
1776378900	43.28	0.53	1.24	43.77	44.685	42.964832	1570592
1776292500	42.75	1.52	3.69	41.74	43.135	41.59	2538167
1776206100	41.23	-0.35	-0.84	42.09	42.88	41.04	2215019
1776119700	41.58	2.21	5.61	39.4	41.83	39.39	2354114
1775860500	39.37	-0.5	-1.25	39.87	39.87	38.38	2305198
1775774100	39.87	-1.33	-3.23	40.81	40.81	38.77	2059104
1775687700	41.2	-1.15	-2.72	43.88	43.96	41.14	2088685
1775601300	42.35	-0.13	-0.31	42.21	43.16	42.06	1690751
1775514900	42.48	-0.14	-0.33	42.38	42.86	41.85	1492238
1775169300	42.62	0.33	0.78	41.6	43.5	41.005	1727072
1775082900	42.29	-0.27	-0.63	43.17	43.68	42.18	2328466
1774996500	42.56	1.08	2.60	41.88	42.92	41.28	918600
1774910100	41.48	1.17	2.90	40.76	41.8	40.605	1257362
1774650900	40.31	-1.85	-4.39	41.3	41.64	39.68	1552625
1774564500	42.16	0.67	1.61	41.2	42.77	41.15	969877
1774478100	41.49	-0.46	-1.10	42.67	43.29	40.63	1220838
1774391700	41.95	-2.41	-5.43	43.67	43.67	41.09	1491972
1774305300	44.36	0.94	2.16	44.13	44.92	43.0518	1739594
1774046100	43.42	0.26	0.60	42.53	44.08	41.56	2954316
1773959700	43.16	0.1	0.23	42.51	44.32	42.51	1190884
1773873300	43.06	0.58	1.37	41.7	43.525	41.48	2644316
1773786900	42.48	-0.37	-0.86	42.85	44.85	42.3612	1898519
1773700500	42.85	0.4	0.94	42.71	43.79	42.42	2006416