PubMatic Inc【PUBM】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	0.39	3.0162412993	12.93	13.99	12.88	591891	13.53442784	CS
4	2.16	19.3548387097	11.16	13.99	10.73	594396	12.23540215	CS
12	4.59	52.5773195876	8.73	13.99	8.71	682382	10.86394575	CS
26	4.53	51.5358361775	8.79	13.99	6.15	707492	9.13029362	CS
52	0.65	5.13022888713	12.67	13.99	6.15	706658	9.24929516	CS
156	-3.795	-22.1735319895	17.115	25.362	6.15	539218	12.70551601	CS
260	-22.57	-62.8865979381	35.89	43.65	6.15	660537	18.76391545	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
1783377300	13.52	-0.03	-0.22	13.43	13.55	13.17	433178
1783031700	13.55	-0.28	-2.02	13.84	13.9	13.49	605127
1782945300	13.83	0.71	5.41	13.14	13.99	13.14	771420
1782858900	13.12	0.05	0.38	12.93	13.25	12.88	557838
1782772500	13.07	0.42	3.32	12.65	13.17	12.43	794736
1782513300	12.65	1.14	9.90	11.5	12.79	11.5	1863940
1782426900	11.51	-0.41	-3.44	11.81	11.97	11.45	486571
1782340500	11.92	0.41	3.56	11.43	12.14	11.43	474412
1782254100	11.51	0.2	1.77	11.3	11.5799	11.15	337677
1782167700	11.31	0.01	0.09	11.18	11.48	11.094	484984
1781822100	11.3	0	0.00	11.36	11.41	11.1	487523
1781735700	11.3	-0.28	-2.42	11.53	11.73	11.295	396990
1781649300	11.58	0.11	0.96	11.47	11.71	11.31	589709
1781562900	11.47	0.12	1.06	11.35	11.625	11.28	488967
1781303700	11.35	0.08	0.71	11.3	11.45	10.97	556414
1781217300	11.27	0.09	0.81	11.2	11.325	10.73	554670
1781130900	11.18	-0.33	-2.87	11.38	11.59	11.18	326689
1781044500	11.51	0.27	2.40	11.16	11.55	11.01	488284
1780958100	11.24	-0.3	-2.60	11.6	11.6	11.2	462894
1780698900	11.54	-0.34	-2.86	11.89	12.05	11.51	558573
1780612500	11.88	0.5	4.39	11.41	12.25	11.335	859458
1780526100	11.38	-0.66	-5.48	11.88	11.88	10.96	882840
1780439700	12.04	-0.18	-1.47	11.9	12.115	11.655	698706
1780353300	12.22	0.54	4.62	11.64	12.335	11.5	917024
1780094100	11.68	0.24	2.10	11.42	11.94	11.36	988167
1780007700	11.44	0.39	3.53	11.02	11.5	11.02	903030
1779921300	11.05	0.51	4.84	10.54	11.07	10.49	754451
1779834900	10.54	0.18	1.74	10.29	10.55	10.2	807930
1779489300	10.36	0.15	1.47	10.21	10.3951	10.2	442416
1779402900	10.21	0.33	3.34	9.8	10.24	9.61	534035
1779316500	9.88	-0.18	-1.79	9.94	9.94	9.6199999	648203
1779230100	10.06	0.15	1.51	9.89	10.32	9.83	617814
1779143700	9.91	0.19	1.95	9.68	10.015	9.68	763946
1778884500	9.72	0.2	2.10	9.44	9.855	9.44	551986
1778798100	9.52	0.04	0.42	9.52	9.65	9.4201	655160
1778711700	9.48	-0.3	-3.07	9.72	9.92	9.3699999	993583
1778625300	9.78	-0.1	-1.01	9.89	10.04	9.75	766867
1778538900	9.88	-0.86	-8.01	10.68	10.84	9.685	1828222
1778279700	10.74	0.5	4.88	10.38	10.915	9.89	1625296
1778193300	10.24	0.1	0.99	10.18	10.3599	10.07	722489
1778106900	10.14	-0.26	-2.50	10.4	10.4	9.93	674896
1778020500	10.4	0.15	1.46	10.22	10.425	10.05	573804
1777934100	10.25	0.02	0.20	10.22	10.445	10.115	483168
1777674900	10.23	0.45	4.60	9.93	10.305	9.93	750938
1777588500	9.78	0.06	0.62	9.655	9.7899999	9.43	675925
1777502100	9.72	-0.06	-0.61	9.7	9.7899999	9.5101	450133
1777415700	9.78	0.05	0.51	9.78	9.9	9.58	517165
1777329300	9.73	0.11	1.14	9.53	9.9	9.53	689076
1777070100	9.6199999	0.46	5.02	9.39	9.655	9.08	502897
1776983700	9.16	-0.36	-3.78	9.49	9.565	8.8699999	838939
1776897300	9.52	0.05	0.53	9.6	9.65	9.33	410567
1776810900	9.47	-0.42	-4.25	9.89	9.95	9.435	465822
1776724500	9.89	0.08	0.82	9.76	9.91	9.71	498494
1776465300	9.81	0.02	0.20	9.82	9.895	9.67	739720
1776378900	9.7899999	0.1	1.03	9.69	9.92	9.6199999	548670
1776292500	9.69	0.9	10.24	8.78	9.7	8.78	996773
1776206100	8.7899999	0.14	1.62	8.73	8.96	8.71	395876
1776119700	8.65	0.18	2.13	8.41	8.7899999	8.38	626684
1775860500	8.47	0.02	0.24	8.49	8.56	8.325	509382
1775774100	8.45	0.04	0.48	8.35	8.46	8.11	864368
1775687700	8.41	-0.08	-0.94	8.825	8.8322	8.375	410727
1775601300	8.49	-0.01	-0.12	8.44	8.65	8.39	690536