Papa Johns International Inc【PZZA】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	-2.51	-7.29015393552	34.43	34.5	30.7	908838	32.30749168	CS
4	0.76	2.43902439024	31.16	36.1	30.59	1350941	33.34656111	CS
12	-3.86	-10.7881498044	35.78	38.57	30.59	1053296	34.19226591	CS
26	-9.91	-23.6911307674	41.83	42.7657	29.5501	1136065	35.04401684	CS
52	-18.33	-36.4776119403	50.25	55.74	29.5501	1269271	41.36789743	CS
156	-38.96	-54.9661399549	70.88	86.375	29.5501	1093839	48.96074711	CS
260	-64.97	-67.0554236763	96.89	140.68	29.5501	853255	59.46721598	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	31.92	-0.36	-1.12	32.439999	33.025	31.54	711048
1780612500	32.28	0.42	1.32	32.34	33.5	32.009999	707988
1780526100	31.86	0.08	0.25	31.885	32.18	30.7	1295434
1780439700	31.78	-2.3	-6.75	33.58	33.6	31.75	1029785
1780353300	34.08	-0.13	-0.38	34.43	34.5	33.295	799933
1780094100	34.21	-0.44	-1.27	34.77	34.84	32.92	1873658
1780007700	34.65	1.41	4.24	33.2	35.1	32.96	1784793
1779921300	33.24	0.54	1.65	32.63	33.91	32.63	1741619
1779834900	32.7	-0.7	-2.10	33.259999	33.299999	32.4	917836
1779489300	33.4	0.65	1.98	32.93	33.49	32.58	612476
1779402900	32.75	0.41	1.27	32.4	32.979999	31.695	907752
1779316500	32.34	-1.01	-3.03	33.18	33.435	32.259999	850384
1779230100	33.35	0.36	1.09	32.92	33.77	32.68	879673
1779143700	32.99	-1.74	-5.01	34.08	34.08	32.095	1581347
1778884500	34.73	2.01	6.14	36.01	36.1	33.84	3072990
1778798100	32.72	0.02	0.06	32.939999	34.2	32.509999	1933907
1778711700	32.7	-1.37	-4.02	34.02	34.23	32.509999	1037164
1778625300	34.07	0.69	2.07	33.49	34.62	32.4	1422853
1778538900	33.38	2.24	7.19	31.16	33.77	30.59	2507243
1778279700	31.14	-1.71	-5.21	32.7	32.88	30.92	1491528
1778193300	32.85	-0.93	-2.75	32.25	34.6	31.75	1929577
1778106900	33.78	-1.03	-2.96	34.88	35.45	33.494999	1941772
1778020500	34.81	0.27	0.78	34.5	35.27	34.41	828157
1777934100	34.54	-0.96	-2.70	35.51	35.915	34.42	965731
1777674900	35.5	-0.69	-1.91	36.19	36.81	35.24	557563
1777588500	36.19	1.16	3.31	35.25	36.54	35.025	707096
1777502100	35.03	-1.53	-4.18	36.09	36.56	34.81	616998
1777415700	36.56	-0.77	-2.06	37.43	37.78	36.395	584619
1777329300	37.33	0.32	0.86	36.76	37.43	35.86	850915
1777070100	37.01	0.08	0.22	36.87	37.265	36.6	511024
1776983700	36.93	-1.04	-2.74	38.1	38.13	36.63	447486
1776897300	37.97	0.4	1.06	37.83	38.107	37.39	398189
1776810900	37.57	-0.34	-0.90	38	38.57	37.39	724659
1776724500	37.91	0.45	1.20	37.4	38.34	36.44	925689
1776465300	37.46	0.56	1.52	37.15	38.17	37.03	1108003
1776378900	36.9	-0.04	-0.11	36.69	37.24	36.5411	658104
1776292500	36.94	1.95	5.57	35.18	37.45	34.76	1887857
1776206100	34.99	-0.02	-0.06	35.2	35.88	34.47	483231
1776119700	35.01	-0.62	-1.74	35.57	35.775	34.317811	721365
1775860500	35.63	0.1	0.28	35.9	36.4	35.5	474770
1775774100	35.53	0.16	0.45	35.38	35.75	34.7	526723
1775687700	35.37	0.47	1.35	35.13	35.57	34.63	757886
1775601300	34.9	-0.33	-0.94	35.44	35.76	34.6101	611559
1775514900	35.23	0.24	0.69	34.68	36.1	34.05	879768
1775169300	34.99	2.18	6.64	32.75	35.49	32.18	1220725
1775082900	32.81	0.4	1.23	32.59	32.924999	32.11	675937
1774996500	32.409999	0.02	0.06	32.34	33.18	31.85	559010
1774910100	32.39	0.63	1.98	31.98	32.619999	31.05	940093
1774650900	31.76	-0.88	-2.70	32.5	32.75	31.6	960595
1774564500	32.64	-0.48	-1.45	33.2	33.775	32.54	680866
1774478100	33.119999	-1.46	-4.22	34.51	34.76	33.034999	794191
1774391700	34.58	0.55	1.62	34.03	35.455	33.9	1027855
1774305300	34.03	-0.38	-1.10	34.24	34.665	33.775	1068927
1774046100	34.41	0.71	2.11	33.64	34.6799	33.5	704985
1773959700	33.7	-0.63	-1.84	34.05	34.36	33.08	1471692
1773873300	34.33	-1.21	-3.40	35	35.28	34.285	976548
1773786900	35.54	-0.16	-0.45	35.71	36.85	35.44	1251749
1773700500	35.7	-1.09	-2.96	35.78	36.71	35.52	1499822
1773441300	36.79	0.67	1.85	36.12	36.89	34.635	2048852
1773354900	36.12	-2.74	-7.05	38.03	38.38	35.86	3862197
1773268500	38.86	6.32	19.42	32.689999	39.9499	31.92	7755462
1773182100	32.54	-0.17	-0.52	32.27	33.04	31.79	1674555
1773095700	32.71	2.01	6.55	30.65	32.81	29.5501	2013365