Progress Software Corporation【PRGS】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	0.36	1.16129032258	31	35.38	30.56	915185	33.11605287	CS
4	2.28	7.84044016506	29.08	35.38	25.955	642086	30.30750159	CS
12	-3.95	-11.186632682	35.31	36.5	23.82	933734	28.99578742	CS
26	-11.94	-27.5750577367	43.3	47.25	23.82	901328	35.15054252	CS
52	-31.84	-50.3797468354	63.2	65.21	23.82	881417	41.33949232	CS
156	-28.19	-47.3383711167	59.55	70.555	23.82	616533	49.70944391	CS
260	-14.8	-32.0623916811	46.16	70.555	23.82	493979	49.60687036	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
1780698900	31.36	-0.19	-0.60	31.9	32.34	30.99	532754
1780612500	31.55	-0.41	-1.28	32.96	32.99	31.35	1230823
1780526100	31.96	-2.09	-6.14	33.4	33.53	31.855	530262
1780439700	34.05	-1.27	-3.60	34	34.35	33.18	548790
1780353300	35.32	2.49	7.58	33.65	35.38	33.1	1074785
1780094100	32.83	2.29	7.50	31	33.07	30.56	1191267
1780007700	30.54	0.8	2.69	29.78	30.8	29.45	424783
1779921300	29.74	0.25	0.85	29.23	30.08	29.23	476221
1779834900	29.49	-0.29	-0.97	29.59	29.88	29.11	461030
1779489300	29.78	0.86	2.97	29.15	30.065	29.09	378223
1779402900	28.92	-0.29	-0.99	28.34	29.23	28.14	511444
1779316500	29.21	0.22	0.76	28.4	29.235	27.5	742359
1779230100	28.99	-0.2	-0.69	29.76	30.16	28.69	477239
1779143700	29.19	1.38	4.96	27.69	29.34	27.59	798228
1778884500	27.81	1.01	3.77	27.16	27.96	27.01	595156
1778798100	26.8	0.43	1.63	26.46	27.1	25.99	599755
1778711700	26.37	-0.8	-2.94	26.3	26.6772	25.955	577439
1778625300	27.17	-1.2	-4.23	28.42	29	27.15	633354
1778538900	28.37	-1.5	-5.02	29.4	29.87	27.83	528565
1778279700	29.87	0.5	1.70	29.08	29.95	28.19	419918
1778193300	29.37	1.19	4.22	28.38	29.8889	28.2	680632
1778106900	28.18	-0.88	-3.03	28.64	28.65	27.67	540612
1778020500	29.06	-0.27	-0.92	29.26	29.28	28.435	484094
1777934100	29.33	0.38	1.31	28.78	29.99	28.78	594192
1777674900	28.95	1.1	3.95	28.73	29.06	27.89	689345
1777588500	27.85	0.59	2.16	27	28.05	26.41	814953
1777502100	27.26	-0.51	-1.84	27.49	28	27.095	855977
1777415700	27.77	0.37	1.35	27.97	28.55	27.51	840458
1777329300	27.4	0.17	0.62	27.11	27.915	26.89	1610142
1777070100	27.23	-0.23	-0.84	27.55	27.86	26.82	1627824
1776983700	27.46	-2.91	-9.58	29.75	29.85	26.99	877489
1776897300	30.37	0.3	1.00	30.32	30.77	29.93	565331
1776810900	30.07	-1.25	-3.99	31.34	31.895	29.96	585417
1776724500	31.32	0.39	1.26	30.84	32.2327	30.79	1086829
1776465300	30.93	1.11	3.72	30.97	31.31	30.22	1665457
1776378900	29.82	0.25	0.85	29.9	30.45	29.165	1424383
1776292500	29.57	1.39	4.93	28.5	29.74	28.26	628381
1776206100	28.18	0.45	1.62	27.84	28.69	27.51	700110
1776119700	27.73	1.08	4.05	26.45	27.87	26.45	800918
1775860500	26.65	-0.77	-2.81	27.395	27.627	26.54	795010
1775774100	27.42	-1.33	-4.63	28.16	28.225	26.935	1170761
1775687700	28.75	-0.27	-0.93	29.51	29.912	28.25	1214855
1775601300	29.02	0.62	2.18	28.4	29.2	28.07	1671879
1775514900	28.4	2.64	10.25	25.85	28.53	25.66	1739595
1775169300	25.76	0.67	2.67	24.91	26.09	24.16	1805692
1775082900	25.09	-0.56	-2.18	25.85	26.105	23.82	1765911
1774996500	25.65	-2.62	-9.27	28.89	29.36	24.72	2508359
1774910100	28.27	0.6	2.17	27.67	28.83	27.65	1607600
1774650900	27.67	-1.5	-5.14	28.69	29.03	27.51	875928
1774564500	29.17	1.84	6.73	27.1	29.18	26.89	1270818
1774478100	27.33	-1.43	-4.97	28.91	29.42	26.85	2053879
1774391700	28.76	-2.52	-8.06	30.81	31.25	28.69	1240638
1774305300	31.28	-0.01	-0.03	32.259999	32.4	30.74	779901
1774046100	31.29	-0.53	-1.67	31.82	32.18	30.89	1598946
1773959700	31.82	-0.24	-0.75	31.725	32.83	31.53	580614
1773873300	32.06	-1.56	-4.64	33.2	33.455	31.96	877232
1773786900	33.62	0.01	0.03	33.61	34.92	33.58	655134
1773700500	33.61	-0.69	-2.01	34.37	34.6625	33.53	671466
1773441300	34.3	-1.39	-3.89	35.31	36.5	34.25	1047456
1773354900	35.69	-0.75	-2.06	36.07	36.97	35.37	567129
1773268500	36.44	-1.01	-2.70	37.82	38.505	36.36	855069
1773182100	37.45	-1.4	-3.60	38.26	38.56	36.82	597347
1773095700	38.85	-0.64	-1.62	38.9	39.36	37.73	517188