Presidio Production Company【FTW】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	0.304	2.52701579385	12.03	12.69	11.8501	148763	12.19677957	CS
4	1.624	15.1633986928	10.71	12.69	10.71	114394	11.8908	CS
12	1.434	13.1559633028	10.9	13.83	10.01	99649	11.44469455	CS
26	1.894	18.1417624521	10.44	17.2	9.5	86960	11.29291742	CS
52	1.884	18.028708134	10.45	17.2	9.5	84494	11.1867847	CS
156	1.884	18.028708134	10.45	17.2	9.5	84494	11.1867847	CS
260	1.884	18.028708134	10.45	17.2	9.5	84494	11.1867847	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
1780612800	12.62	0.15	1.20	12.39	12.69	12.39	88850
1780526400	12.47	0.23	1.88	12.44	12.5	12.29	114845
1780440000	12.24	0.09	0.74	12.24	12.32	12.12	94378
1780353600	12.15	0.17	1.42	12.17	12.2582	11.8501	138634
1780094400	11.98	-0.01	-0.08	12.03	12.14	11.97	307109
1780008000	11.99	0.18	1.52	12.09	12.11	11.8204	127928
1779921600	11.81	0.09	0.77	11.75	11.99	11.7	31601
1779835200	11.72	-0.49	-4.01	12.1	12.25	11.715	211387
1779489600	12.21	-0.01	-0.08	12.1	12.35	12.1	37768
1779403200	12.22	0	0.00	12.18	12.3099	12.1	40860
1779316800	12.22	0.15	1.24	12.15	12.4	11.99	119366
1779230400	12.07	0.16	1.34	11.94	12.33	11.9	152175
1779144000	11.91	0.05	0.42	12.08	12.34	11.71	132558
1778884800	11.86	0.61	5.42	11.25	12.09	11.02	213005
1778798400	11.25	0.13	1.17	11.12	11.71	11.05	107277
1778712000	11.12	-0.03	-0.27	11.15	11.39	11.06	23796
1778625600	11.15	0.16	1.46	11.15	11.34	11.02	33757
1778539200	10.99	-0.01	-0.09	11.01	11.4499	10.985	104373
1778280000	11	0.38	3.58	10.71	11.25	10.71	93814
1778193600	10.62	-0.22	-2.03	10.69	10.86	10.58	29537
1778107200	10.84	0.04	0.37	10.84	10.9336	10.77	13788
1778020800	10.8	0	0.00	10.91	10.91	10.7	31243
1777934400	10.8	0.05	0.47	10.67	10.9	10.67	21750
1777675200	10.75	0.06	0.56	10.61	10.7999	10.61	33369
1777588800	10.69	0.17	1.62	10.52	10.75	10.5	33051
1777502400	10.52	-0.05	-0.47	10.51	10.69	10.51	71334
1777416000	10.57	0.06	0.57	10.55	10.6634	10.43	65321
1777329600	10.51	-0.08	-0.76	10.59	10.76	10.51	70873
1777070400	10.59	0.08	0.76	10.56	10.89	10.52	45580
1776984000	10.51	-0.18	-1.68	10.59	10.8	10.51	47059
1776897600	10.69	-0.01	-0.09	10.75	10.88	10.65	37734
1776811200	10.7	-0.01	-0.09	10.97	10.97	10.55	60471
1776724800	10.71	-0.01	-0.09	10.8	10.84	10.58	68515
1776465600	10.72	-0.19	-1.74	11.09	11.09	10.61	66285
1776379200	10.91	0.21	1.96	10.8	11.05	10.7	145743
1776292800	10.7	0.53	5.21	11.12	11.12	10.51	155317
1776206400	10.17	-0.1	-0.97	10.35	10.5	10.07	73047
1776120000	10.27	-0.07	-0.68	10.3	10.9999	10.1067	88087
1775860800	10.34	0.19	1.87	10.18	10.395	10.01	96676
1775774400	10.15	-0.14	-1.36	10.28	10.64	10.15	76374
1775688000	10.29	-0.27	-2.56	10.33	10.99	10.2	86371
1775601600	10.56	-0.07	-0.66	10.67	10.7899	10.32	113796
1775515200	10.63	-0.24	-2.21	10.89	10.97	10.5	122642
1775169600	10.87	0.01	0.09	10.86	11.105	10.8	155970
1775083200	10.86	-0.16	-1.45	10.85	11.2	10.85	201665
1774996800	11.02	0	0.00	11.1	11.515	10.95	92126
1774910400	11.02	0.04	0.36	11.11	11.54	10.82	96316
1774651200	10.98	-0.26	-2.31	11.5	11.745	10.88	184053
1774564800	11.24	-0.18	-1.58	11.34	11.798	11.07	205196
1774478400	11.42	-1.01	-8.13	12.17	12.39	11.42	99892
1774392000	12.43	-0.33	-2.59	12.87	12.97	12.1	403186
1774305600	12.76	-0.16	-1.24	12.45	13.83	12.11	122677
1774046400	12.92	0.63	5.13	12.16	12.92	11.9	121025
1773960000	12.29	0.04	0.33	12.1	12.45	11.7226	80790
1773873600	12.25	0.14	1.16	12.04	12.25	11.55	21776
1773787200	12.11	0.1	0.83	11.91	12.25	11.5	36745
1773700800	12.01	0.36	3.09	11.88	12.2	11.285	75920
1773441600	11.65	0.75	6.88	10.9	11.9399	10.81	53318
1773355200	10.9	-0.84	-7.16	11.66	11.8	10.75	172650
1773268800	11.74	-0.37	-3.06	11.9	12.25	11.2	84583
1773182400	12.11	-1.25	-9.36	13.01	14	11.88	157029
1773096000	13.36	-0.56	-4.02	14.85	15	13.1	201587
1772840400	13.92	0.92	7.08	13.8	16.649999	13.25	389637
1772754000	13	1.95	17.65	11.09	17.2	9.5	148507