Preferred Bank【PFBC】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	1.92	1.95459635549	98.23	102.4	98.23	89599	100.68840392	CS
4	8.66	9.46551535687	91.49	102.4	90.205	99022	96.3776145	CS
12	11.78	13.330315718	88.37	102.4	88	95137	94.37089785	CS
26	-0.88	-0.871028407404	101.03	103.05	81.5	98052	92.61707842	CS
52	17.5	21.1736237145	82.65	103.05	79.6	90436	92.04496235	CS
156	43.16	75.732584664	56.99	103.05	53.15	87697	81.44811291	CS
260	33.49	50.2400240024	66.66	103.05	42.42	82685	76.04106847	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
1781649300	100.15	-0.11	-0.11	101.26	102.05	99.625	127453
1781562900	100.26	-1.35	-1.33	101.84	102.25	99.82	75332
1781303700	101.61	0.63	0.62	101.23	102.4	100.69	129057
1781217300	100.98	0.28	0.28	101.32	101.85	99.13	67730
1781130900	100.7	1.4	1.41	99.85	101.165	99.84	98410
1781044500	99.3	1.31	1.34	98.23	100.4399	98.23	77468
1780958100	97.99	0.76	0.78	97.25	98.62	96.995	115830
1780698900	97.23	1.2	1.25	95.94	98.385	95.64	88212
1780612500	96.03	2.33	2.49	94.7	96.48	93.75	116636
1780526100	93.7	-2.11	-2.20	95.48	96.07	93.63	101949
1780439700	95.81	1.35	1.43	94.12	95.955	92.445	72721
1780353300	94.46	-1.36	-1.42	95.1	95.1	93.02	83358
1780094100	95.82	0.71	0.75	94.84	96.55	94.61	106343
1780007700	95.11	0.38	0.40	94.3	95.3546	93.44	89504
1779921300	94.73	-0.13	-0.14	95	96.4199	93.82	117885
1779834900	94.86	0.09	0.09	95.07	95.8	94.26	91365
1779489300	94.77	0.07	0.07	94.8	95.4	94.16	130679
1779402900	94.7	0.41	0.43	93.42	94.88	92.85	69924
1779316500	94.29	2.37	2.58	91.92	94.3	91.35	111605
1779230100	91.92	0.1	0.11	91.49	92.14	90.205	137407
1779143700	91.82	1.33	1.47	90.75	92.47	90.39	59378
1778884500	90.49	-0.78	-0.85	91.14	91.28	89.745	92923
1778798100	91.27	0.2	0.22	91.29	92.3	90.97	88612
1778711700	91.07	-1.59	-1.72	92.49	92.73	90.66	94575
1778625300	92.66	-0.87	-0.93	93.39	93.55	91.55	123036
1778538900	93.53	-1.51	-1.59	95.19	95.9551	92.94	95802
1778279700	95.04	0.32	0.34	94.72	95.58	94.495	99245
1778193300	94.72	-1.36	-1.42	96.15	96.92	94.64	87410
1778106900	96.08	0.32	0.33	96.25	97.05	95.64	67079
1778020500	95.76	0.95	1.00	94.96	96.47	94.55	131240
1777934100	94.81	-0.66	-0.69	94.92	96.19	93.525	156045
1777674900	95.47	0.74	0.78	94.93	96.3	93.8	118424
1777588500	94.73	0.91	0.97	93.23	95.42	93.06	135266
1777502100	93.82	-2.07	-2.16	95.35	95.6	93.14	125496
1777415700	95.89	0.82	0.86	95.54	97.05	94.81	73450
1777329300	95.07	1.57	1.68	93.8	95.9	93.06	85095
1777070100	93.5	-1.47	-1.55	94.69	95.625	93.17	108751
1776983700	94.97	1.36	1.45	94.1	96.88	93.12	112018
1776897300	93.61	-0.43	-0.46	94.27	95.19	92.33	148586
1776810900	94.04	-1.91	-1.99	95.61	96	94.03	141601
1776724500	95.95	0.23	0.24	95.64	96.4425	95.13	119361
1776465300	95.72	1.31	1.39	95.3	97.45	93.265	86041
1776378900	94.41	0.07	0.07	93.89	95.015	93.86	62414
1776292500	94.34	-0.56	-0.59	94.71	94.76	93.85	52868
1776206100	94.9	0.39	0.41	94.16	95.27	93.08	55692
1776119700	94.51	0.84	0.90	93.5	94.77	92.43	64590
1775860500	93.67	-1.03	-1.09	94.48	94.53	93.15	43926
1775774100	94.7	1.95	2.10	92.16	94.8899	91.74	82090
1775687700	92.75	1.37	1.50	92.82	93.57	92.55	96112
1775601300	91.38	-0.74	-0.80	91.2	91.84	89.3101	121641
1775514900	92.12	0.93	1.02	90.86	93.0593	90.05	107099
1775169300	91.19	-0.5	-0.55	90.86	91.285	89.76	79086
1775082900	91.69	1	1.10	90.69	92.61	90.69	79252
1774996500	90.69	0.88	0.98	90.82	91	89.47	60324
1774910100	89.81	0.44	0.49	90.14	91.19	89.57	108215
1774650900	89.37	-0.5	-0.56	89.31	90.45	88.82	85092
1774564500	89.87	0.43	0.48	89.04	90.33	88.9	64250
1774478100	89.44	0.13	0.15	89.98	90.4	88.81	63908
1774391700	89.31	0.32	0.36	88.37	90.545	88	62550
1774305300	88.99	1.4	1.60	89.39	90.85	88.41	120230
1774046100	87.59	-1.23	-1.38	88.82	89.13	87.54	388251
1773959700	88.82	1.53	1.75	87.07	89.28	86.28	123433
1773873300	87.29	-2.08	-2.33	88.58	89.5	86.76	243818
1773786900	89.37	0.26	0.29	89.7	90.265	88.545	127830