Prothena Corporation PLC【PRTA】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	11.2359550562	8.9	10.02	8.89	627726	9.31627055	CS
4	-0.03	-0.302114803625	9.93	10.235	7.73	580023	8.88718867	CS
12	-0.01	-0.100908173562	9.91	11.8	7.73	510101	9.74819397	CS
26	0.23	2.3784901758	9.67	11.8	7.73	501474	9.48375375	CS
52	3.89	64.7254575707	6.01	11.8	5.83	655811	8.89913875	CS
156	-59.43	-85.7204673302	69.33	73.135	4.32	687385	18.13616748	CS
260	-37.1	-78.9361702128	47	79.749	4.32	604551	28.2075993	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	10.02	0.75	8.09	9.32	10.09	9.28	1914395
1782426900	9.27	-0.13	-1.38	9.42	9.58	9.19	964920
1782340500	9.4	-0.15	-1.57	9.57	9.8699999	9.263	477732
1782254100	9.55	0.4	4.37	9.1199999	9.77	9.1199999	455665
1782167700	9.15	0.22	2.46	8.9	9.27	8.89	612587
1781822100	8.93	0.44	5.18	8.63	9.15	8.515	1390889
1781735700	8.49	0.2	2.41	8.39	8.72	8.39	542823
1781649300	8.2899999	0.14	1.72	8.16	8.35	7.85	586326
1781562900	8.15	-0.1	-1.21	8.8699999	8.8699999	7.93	622691
1781303700	8.25	-0.01	-0.12	8.26	8.45	8.225	315442
1781217300	8.26	0.35	4.42	7.89	8.46	7.73	634297
1781130900	7.91	-0.56	-6.61	8.42	8.59	7.89	457062
1781044500	8.47	-0.09	-1.05	8.56	8.8699999	8.345	493613
1780958100	8.56	-0.23	-2.62	8.81	8.89	8.53	313431
1780698900	8.7899999	-0.46	-4.97	9.25	9.38	8.63	656327
1780612500	9.25	0.33	3.70	9.03	9.45	9.03	504895
1780526100	8.92	-0.27	-2.94	9.21	9.33	8.73	593189
1780439700	9.19	-0.4	-4.17	9.59	9.59	9.1193	439043
1780353300	9.59	-0.59	-5.80	10.03	10.07	9.4949999	457848
1780094100	10.18	0.2	2.00	9.93	10.235	9.8	501458
1780007700	9.98	-0.05	-0.50	9.95	10.06	9.93	281842
1779921300	10.03	-0.03	-0.30	10.11	10.26	10.005	616211
1779834900	10.06	0.23	2.34	9.84	10.07	9.45	918657
1779489300	9.83	0.42	4.46	9.36	10	9.36	510879
1779402900	9.41	0.06	0.64	9.16	9.42	9.0399999	388757
1779316500	9.35	0.28	3.09	9.09	9.41	9.09	624891
1779230100	9.07	-0.52	-5.42	9.61	9.84	9.02	627328
1779143700	9.59	-0.17	-1.74	9.66	10.09	9.53	650987
1778884500	9.76	-0.1	-1.01	9.73	9.86	9.46	700076
1778798100	9.86	0.26	2.71	9.6	9.88	9.42	452453
1778711700	9.6	0.17	1.80	9.33	9.73	9.28	530798
1778625300	9.43	-0.24	-2.48	9.67	9.82	9.285	495131
1778538900	9.67	-1.06	-9.88	10.79	10.88	9.46	932875
1778279700	10.73	0.21	2.00	11	11.8	10.62	798699
1778193300	10.52	-0.66	-5.90	11.1	11.205	10.4	443087
1778106900	11.18	-0.01	-0.09	11.19	11.295	11.02	333898
1778020500	11.19	0.4	3.71	10.89	11.25	10.89	306825
1777934100	10.79	0.15	1.41	10.58	11	10.55	592375
1777674900	10.64	-0.42	-3.80	11.04	11.135	10.64	516365
1777588500	11.06	0.19	1.75	10.89	11.12	10.84	319544
1777502100	10.87	-0.64	-5.56	11.46	11.46	10.74	397703
1777415700	11.51	0.72	6.67	10.84	11.57	10.83	439911
1777329300	10.79	0.04	0.37	10.71	11.12	10.71	314039
1777070100	10.75	0.02	0.19	10.65	10.82	10.4	287944
1776983700	10.73	0.01	0.09	10.69	11.07	10.6	474704
1776897300	10.72	0.05	0.47	10.69	10.845	10.61	350804
1776810900	10.67	-0.12	-1.11	10.78	10.78	10.48	451089
1776724500	10.79	-0.11	-1.01	10.82	10.97	10.77	333323
1776465300	10.9	0.38	3.61	10.71	10.985	10.7	486508
1776378900	10.52	-0.3	-2.77	10.78	10.845	10.445	298889
1776292500	10.82	0.21	1.98	10.62	10.865	10.505	409948
1776206100	10.61	0.3	2.91	10.34	10.67	10.34	370970
1776119700	10.31	-0.19	-1.81	10.49	10.55	10.18	334088
1775860500	10.5	-0.08	-0.76	10.6	10.6	10.37	317298
1775774100	10.58	-0.07	-0.66	10.47	10.7	10.379	414670
1775687700	10.65	0.29	2.80	10.48	10.675	10.29	442184
1775601300	10.36	0.32	3.19	9.98	10.37	9.8	481385
1775514900	10.04	0.18	1.83	9.91	10.105	9.88	412347
1775169300	9.86	-0.17	-1.69	9.75	10.08	9.51	849138
1775082900	10.03	0.31	3.19	9.84	10.115	9.8	592127
1774996500	9.72	0.47	5.08	9.33	9.86	9.33	549101
1774910100	9.25	-0.01	-0.11	9.24	9.5	9.11	416215