Public Policy Holding Company Inc【PPHC】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	-1.59	-17.5110132159	9.08	9.08	7.24	101303	7.78724781	CS
4	-4	-34.8128807659	11.49	11.84	7.24	122366	9.68260472	CS
12	-5.77	-43.5143288084	13.26	15.15	7.24	87916	11.39901822	CS
26	-4.51	-37.5833333333	12	15.15	7.24	111167	12.07214403	CS
52	-4.51	-37.5833333333	12	15.15	7.24	111167	12.07214403	CS
156	-4.51	-37.5833333333	12	15.15	7.24	111167	12.07214403	CS
260	-4.51	-37.5833333333	12	15.15	7.24	111167	12.07214403	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
1782513300	7.49	0.15	2.04	7.31	7.89	7.2301	196567
1782426900	7.34	-0.34	-4.43	7.61	8.545	7.24	112916
1782340500	7.68	-0.58	-7.02	8.26	8.42	7.55	138123
1782254100	8.26	0.09	1.10	8.1199999	8.685	8.03	70053
1782167700	8.17	-0.88	-9.72	9.08	9.08	8.07	84120
1781822100	9.05	-0.36	-3.83	9.57	9.89	8.82	126462
1781735700	9.41	-0.52	-5.24	9.8	10.51	9.34	120655
1781649300	9.93	0.25	2.58	9.78	10.39	9.7	148126
1781562900	9.68	-0.83	-7.90	10.51	10.6	9.57	100756
1781303700	10.51	-0.01	-0.10	10.68	10.99	10.195	76181
1781217300	10.52	0.48	4.78	10.11	10.99	10.11	155285
1781130900	10.04	-0.61	-5.73	10.5	10.6	10.02	229093
1781044500	10.65	0.05	0.47	10.64	10.88	10.55	51244
1780958100	10.6	0.25	2.42	10.31	11.11	10.3	78438
1780698900	10.35	-0.06	-0.58	10.31	10.83	10.3	64661
1780612500	10.41	0.19	1.86	10.21	11.08	10.1	167102
1780526100	10.22	0.38	3.86	10	10.76	9.98	245760
1780439700	9.84	-0.24	-2.38	10.1	10.405	9.81	96229
1780353300	10.08	-0.33	-3.17	10.41	11.005	10.08	160035
1780094100	10.41	-1.23	-10.57	11.49	11.84	10.41	99722
1780007700	11.64	-0.07	-0.60	11.59	12.18	11.34	88835
1779921300	11.71	-0.43	-3.54	12.06	12.76	11.43	135832
1779834900	12.14	0.59	5.11	11.55	12.67	11.55	90999
1779489300	11.55	-0.26	-2.20	11.94	11.94	11.3323	38056
1779402900	11.81	0.92	8.45	10.8	11.91	10.8	137653
1779316500	10.89	-0.17	-1.54	11.01	11.575	10.75	52174
1779230100	11.06	-0.09	-0.81	11.11	11.45	10.995	70833
1779143700	11.15	-0.25	-2.19	11.35	11.875	11	68666
1778884500	11.4	-0.18	-1.55	11.34	11.92	11.11	96032
1778798100	11.58	-0.05	-0.43	11.63	12.05	11.2701	87961
1778711700	11.63	-1.34	-10.33	12.85	13.1	11.3	211222
1778625300	12.97	-0.53	-3.93	13.46	13.73	12.85	106345
1778538900	13.5	-0.05	-0.37	13.46	13.72	13.43	48066
1778279700	13.55	0.08	0.59	13.46	13.74	13.395	77298
1778193300	13.47	0.07	0.52	13.32	13.725	13.32	35102
1778106900	13.4	-0.06	-0.45	13.33	14.31	13.075	55490
1778020500	13.46	0	0.00	13.25	13.66	13.22	75494
1777934100	13.46	-1.15	-7.87	14.55	14.55	13.46	42669
1777674900	14.61	0.59	4.21	14.09	15.15	13.9101	58639
1777588500	14.02	0.29	2.11	13.71	14.3	13.71	37719
1777502100	13.73	-0.73	-5.05	14.4	14.53	13.615	50026
1777415700	14.46	0.41	2.92	13.83	14.55	13.83	30623
1777329300	14.05	0.03	0.21	13.97	14.5	12.94	67656
1777070100	14.02	-0.3	-2.09	14.01	14.405	13.66	35898
1776983700	14.32	0.66	4.83	13.86	14.4	13.58	56604
1776897300	13.66	0.27	2.02	13.2	13.69	13.2	48165
1776810900	13.39	-0.17	-1.25	13.48	13.62	13.3	30137
1776724500	13.56	-0.3	-2.16	13.77	14	13.445	54226
1776465300	13.86	0.31	2.29	13.46	13.89	13.36	96071
1776378900	13.55	0.08	0.59	13.39	13.8292	13.39	62570
1776292500	13.47	-0.2	-1.46	13.63	13.835	13.46	29438
1776206100	13.67	-0.63	-4.41	13.86	13.93	13.36	55548
1776119700	14.3	0.86	6.40	13.38	14.38	13.38	49367
1775860500	13.44	-0.37	-2.68	13.58	13.9	13.43	43700
1775774100	13.81	-0.31	-2.20	14	14.12	13.435	72737
1775687700	14.12	-0.01	-0.07	14.05	14.45	13.935	82701
1775601300	14.13	0.43	3.14	13.54	14.145	13.3001	120622
1775514900	13.7	0.26	1.93	13.26	13.8	13.15	85085
1775169300	13.44	0.47	3.62	12.75	13.54	12.75	84348
1775082900	12.97	-0.11	-0.84	12.87	13.26	12.66	360094
1774996500	13.08	0.21	1.63	12.8	13.69	12.49	109411
1774910100	12.87	1.17	10.00	11.72	12.94	11.71	142553