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	0.11	1.05667627281	10.41	11.11	9.81	146757	10.19435685	CS
4	-2.94	-21.8424962853	13.46	13.73	9.81	108746	11.14540469	CS
12	-2.53	-19.3869731801	13.05	15.15	9.81	100757	12.52947149	CS
26	-1.48	-12.3333333333	12	15.15	9.81	110647	12.47954896	CS
52	-1.48	-12.3333333333	12	15.15	9.81	110647	12.47954896	CS
156	-1.48	-12.3333333333	12	15.15	9.81	110647	12.47954896	CS
260	-1.48	-12.3333333333	12	15.15	9.81	110647	12.47954896	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650900	11.7	-0.09	-0.76	11.75	12.05	11.6	84424
1774564500	11.79	-0.62	-5.00	12.49	12.63	11.63	189682
1774478100	12.41	-0.81	-6.13	13.09	13.69	12.37	132497
1774391700	13.22	0.03	0.23	13.15	13.7	13.055	169147
1774305300	13.19	0.19	1.46	13.05	13.64	13.01	129893
1774046100	13	0.14	1.09	12.89	13.38	12.785	92854
1773959700	12.86	-0.6	-4.46	13.32	13.58	12.81	160428
1773873300	13.46	0.07	0.52	13.51	14.3	13.45	211324
1773786900	13.39	0.35	2.68	13.05	13.39	12.47	352330
1773700500	13.04	0	0.00	13.05	13.53	12.855	105172
1773441300	13.04	-0.41	-3.05	13.58	13.58	13.04	78814
1773354900	13.45	0.04	0.30	13.3	14.5	13	157540
1773268500	13.41	0.58	4.52	12.72	14.1199	12.55	114779
1773182100	12.83	0.45	3.63	12.49	12.965	12.25	60683
1773095700	12.38	-0.12	-0.96	12.41	12.56	12.13	170323