Pengiun Solutions Inc【PENG】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	-0.25	-1.27942681679	19.54	21.5	18.87	1520908	20.05886645	CS
4	-0.71	-3.55	20	21.5	17.87	1142284	19.34399289	CS
12	3.67	23.4955185659	15.62	21.5	14.87	930046	18.18434446	CS
26	-0.76	-3.79052369077	20.05	21.62	14.87	1024846	17.87940619	CS
52	-0.76	-3.79052369077	20.05	21.62	14.87	1024846	17.87940619	CS
156	-0.76	-3.79052369077	20.05	21.62	14.87	1024846	17.87940619	CS
260	-0.76	-3.79052369077	20.05	21.62	14.87	1024846	17.87940619	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
1736811300	19.29	-1.36	-6.59	20.1	20.155	18.52	3350803
1736552100	20.65	1.52	7.95	21.5	21.5	19.52	2820682
1736379300	19.13	-0.71	-3.58	19.6	19.695	18.87	1211233
1736292900	19.84	0.11	0.56	20.33	20.66	19.705	1203765
1736206500	19.73	0.52	2.71	19.54	20.23	19.54	847950
1735947300	19.21	-0.11	-0.57	19.54	19.61	19.19	639240
1735860900	19.32	0.13	0.68	19.6	19.83	18.99	495884
1735688100	19.19	0.35	1.86	19.05	19.29	18.64	689254
1735601700	18.84	-0.53	-2.74	19.05	19.09	18.47	451826
1735342500	19.37	-0.61	-3.05	19.75	19.91	19.18	440428
1735256100	19.98	0.51	2.62	19.4	20.07	19.15	515369
1735077840	19.47	0.04	0.21	19.5	19.57	19.2	226145
1734996900	19.43	0.92	4.97	18.68	19.555	18.68	1069127
1734737700	18.51	0.15	0.82	18.18	18.62	17.87	4288358
1734651300	18.36	-0.6	-3.16	18.95	19.08	17.895	1203969
1734564900	18.96	-1.04	-5.20	20.05	20.52	18.73	1246271
1734478500	20	0.39	1.99	19.68	20.02	19.28	799907
1734392100	19.61	-0.26	-1.31	20	20.11	18.79	1269413
1734132900	19.87	0.09	0.46	19.97	20.32	19.51	817235
1734046500	19.78	-0.79	-3.84	20.33	20.64	19.43	688264
1733960100	20.57	0.51	2.54	20.4	20.7	20.06	525408
1733873700	20.06	-0.76	-3.65	20.83	20.84	19.94	929124
1733787300	20.82	0.95	4.78	20	20.85	19.805	991145
1733528100	19.87	0.41	2.11	19.55	19.9	19.49	609369
1733441700	19.46	-0.2	-1.02	19.66	19.89	19.28	1333062
1733355300	19.66	0.18	0.92	19.88	19.9	19.585	698537
1733268900	19.48	0.59	3.12	19	19.57	18.82	1064885
1733182500	18.89	0.75	4.13	18.22	19	18.22	808031
1732917840	18.14	0.15	0.83	18.09	18.53	18.075	337561
1732750500	17.99	-0.15	-0.83	18.15	18.3211	17.6535	696361
1732664100	18.14	0.06	0.33	18.33	18.4	17.86	1255061
1732577700	18.08	0.43	2.44	18	18.7	17.925	1097183
1732318500	17.65	0.24	1.38	17.61	17.755	17.34	508989
1732232100	17.41	0.46	2.71	17.16	17.76	17.09	711117
1732145700	16.95	-0.16	-0.94	17.1	17.3909	16.66	479410
1732059300	17.11	0.33	1.97	16.78	17.31	16.66	527844
1731972900	16.78	0.36	2.19	16.7	16.9	16.4301	642196
1731713700	16.42	-0.72	-4.20	17.05	17.0883	16.37	799887
1731627300	17.14	0.02	0.12	17.34	17.86	16.9	815302
1731540900	17.12	-0.17	-0.98	17.47	17.77	17.085	1083220
1731454500	17.29	0.15	0.88	17.14	17.35	16.9214	715651
1731368100	17.14	-0.36	-2.06	17.6	17.63	16.83	626657
1731108900	17.5	-0.44	-2.45	18.02	18.22	17.32	699071
1731022500	17.94	0.47	2.69	17.64	18.16	17.36	1272588
1730936100	17.47	0.96	5.81	16.97	17.62	16.645	1413845
1730849700	16.51	-0.18	-1.08	16.54	16.79	16.25	781766
1730763300	16.69	0.72	4.51	16.03	16.885	16	1616521
1730500500	15.97	0.92	6.11	15.66	16.274999	15.41	1889455
1730414100	15.05	-0.57	-3.65	15.52	15.6	14.87	900301
1730327700	15.62	-0.3	-1.88	15.62	15.945	15.61	574740
1730241300	15.92	0.55	3.58	15.37	15.98	15.33	846771
1730154900	15.37	0.06	0.39	15.34	15.73	15.29	827809
1729895700	15.31	0.28	1.86	15.1	15.51	15.0707	635791
1729809300	15.03	-0.2	-1.31	15.26	15.42	14.94	658388
1729722900	15.23	-0.37	-2.37	15.48	15.65	15.09	777398
1729636500	15.6	-0.02	-0.13	15.55	15.755	15.48	503786
1729550100	15.62	-0.07	-0.45	15.62	16.14	15.44	925105
1729290900	15.69	-0.46	-2.85	16.36	16.45	15.56	926677
1729204500	16.149999	0.53	3.39	16.05	16.629999	15.96	1862607
1729118100	15.62	-4.79	-23.47	17.37	17.89	15.06	5825693