P3 Partners Inc【PIII】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	-1.12	-9.87654320988	11.34	12.6999	9.77	40542	11.30812231	CS
4	-1.38	-11.8965517241	11.6	14.21	9.77	42692	11.93426972	CS
12	7.69	303.95256917	2.53	16.89	2.28	1395132	11.08176359	CS
26	6.41	168.241469816	3.81	16.89	1.52	690308	10.5479051	CS
52	3.93	62.480127186	6.29	16.89	1.52	344051	10.49704736	CS
156	7.51	277.121771218	2.71	16.89	0.1445	540701	2.6948932	CS
260	4.4	75.6013745704	5.82	16.89	0.1445	396886	2.89364924	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	11.37	0.3	2.71	11.01	11.91	10.9	67311
1782945300	11.07	0.27	2.50	10.92	11.79	10.92	23576
1782858900	10.8	-1.14	-9.55	12	12.0901	10.59	38238
1782772500	11.94	0.63	5.57	11.34	11.95	10.759	33042
1782513300	11.31	0.63	5.90	10.56	12.035	10.56	29659
1782426900	10.68	-0.46	-4.13	11.15	11.74	10.6	26412
1782340500	11.14	-0.85	-7.09	11.86	11.86	11.0419	10019
1782254100	11.99	0.68	6.01	11.25	12.0336	11.16	17848
1782167700	11.31	0.56	5.21	10.72	11.75	10.4501	27589
1781822100	10.75	-0.48	-4.27	11.21	11.79	10.44	46741
1781735700	11.23	-0.12	-1.06	11.35	12.0484	11.03	48996
1781649300	11.35	-0.34	-2.91	11.62	11.93	11	41733
1781562900	11.69	-0.54	-4.42	12.27	12.9131	11.51	37998
1781303700	12.23	-1.33	-9.77	13.56	13.56	11.89	52705
1781217300	13.555	0.02	0.11	13.04	13.86	13.04	66397
1781130900	13.54	1	7.97	12.54	14.21	11.98	77683
1781044500	12.54	0.29	2.37	11.77	12.54	11.225	49246
1780958100	12.25	0.67	5.79	11.6	12.66	11.6	73256
1780698900	11.58	0.56	5.08	10.81	11.75	10.4495	69867
1780612500	11.02	0.97	9.65	9.8699999	11.5	9.8699999	126033
1780526100	10.05	-2.74	-21.42	12.63	12.77	9.8	281375
1780439700	12.79	-0.12	-0.93	12.34	12.96	11.5	87943
1780353300	12.91	0.73	5.99	12.96	13.6473	11.55	223453
1780094100	12.18	-4.29	-26.05	16.35	16.54	12.01	203977
1780007700	16.469999	0.54	3.39	15.93	16.89	15.35	141804
1779921300	15.93	2.94	22.63	12.84	15.94	12.36	299724
1779834900	12.99	-0.21	-1.59	13.36	14.4032	12.21	280410
1779489300	13.2	-0.66	-4.76	13.54	14.41	12.84	392441
1779402900	13.86	4.17	43.03	10.11	14.89	9.7	2602837
1779316500	9.69	-0.8	-7.63	10.06	11.73	9.65	966481
1779230100	10.49	1.32	14.39	10.01	13.1	9.35	3426100
1779143700	9.17	-2.12	-18.78	8.71	9.17	7.6	1469057
1778884500	11.29	7.26	180.15	5.215	14.35	5.0518	65481809
1778798100	4.03	0.46	12.89	3.73	4.44	3.57	2291317
1778711700	3.57	-0.2	-5.31	3.78	3.8	3.4	32766
1778625300	3.77	-0.01	-0.26	3.79	3.96	3.77	16743
1778538900	3.78	0.23	6.54	3.71	4.15	3.25	40872
1778279700	3.5479	-0.03	-0.90	3.57	3.575	3.455	11901
1778193300	3.58	0.72	25.17	2.85	3.85	2.83	74956
1778106900	2.86	-0.03	-1.04	2.86	2.89	2.84	2572
1778020500	2.89	0.04	1.40	2.86	2.93	2.81	7397
1777934100	2.85	-0.08	-2.73	2.9	2.93	2.7799999	9485
1777674900	2.93	0.16	5.78	2.8	2.93	2.7599999	9223
1777588500	2.77	-0.03	-1.07	2.82	2.9	2.73	6825
1777502100	2.8	-0.1	-3.28	2.88	2.95	2.77	11238
1777415700	2.895	0.2	7.22	2.73	2.9599	2.73	8846
1777329300	2.7	0.06	2.27	2.69	2.75	2.5299999	9414
1777070100	2.64	-0.08	-2.76	2.68	2.7799	2.58	2163
1776983700	2.715	-0.06	-1.99	2.7	2.715	2.63	2861
1776897300	2.77	-0.01	-0.36	2.79	2.79	2.66	10397
1776810900	2.7799999	-0.05	-1.77	2.82	2.85	2.74	8883
1776724500	2.83	0.23	8.85	2.55	2.83	2.55	14129
1776465300	2.6	0.1	4.00	2.5	2.6549999	2.3815	21185
1776378900	2.5	0.06	2.46	2.4	2.5	2.4	8474
1776292500	2.44	0.03	1.24	2.43	2.44	2.325	28715
1776206100	2.41	0.05	2.12	2.44	2.47	2.2799999	44891
1776119700	2.36	-0.18	-7.09	2.5299999	2.5299999	2.32	25502
1775860500	2.54	-0.1	-3.79	2.61	2.66	2.52	54859
1775774100	2.64	-0.11	-4.00	2.79	2.8	2.6201	6112
1775687700	2.75	0.21	8.27	2.65	2.87	2.57	65274
1775601300	2.54	0.02	0.79	2.45	2.62	2.41	19042
1775514900	2.52	-0.05	-1.95	2.57	2.64	2.46	27419