Pearson Plc【PSO】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	0.62	4.14161656647	14.97	15.595	14.915	637425	15.11904701	DR
4	0.58	3.86409060626	15.01	15.64	14.79	801571	15.24005681	DR
12	2.29	17.2180451128	13.3	15.64	13.22	957354	14.77076169	DR
26	1.41	9.94358251058	14.18	15.64	12.02	1057631	13.69910382	DR
52	0.76	5.12474713419	14.83	15.64	12.02	866199	13.8528554	DR
156	5.28	51.2124151309	10.31	17.9	10.265	562778	13.87698009	DR
260	3.99	34.3965517241	11.6	17.9	7.68	518069	12.45471515	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	15.59	0.05	0.32	15.76	15.78	15.57	595970
1782513600	15.54	0.41	2.71	15.2	15.55	15.19	616101
1782427200	15.13	0.07	0.46	15.16	15.29	15.13	626317
1782340800	15.06	0.07	0.47	14.96	15.14	14.96	486610
1782254400	14.99	0.07	0.47	14.99	15.07	14.93	753616
1782168000	14.92	0.04	0.27	14.97	15.05	14.915	704481
1781822400	14.88	-0.3	-1.98	14.88	14.95	14.79	1017835
1781736000	15.18	-0.11	-0.72	15.28	15.375	15.15	826856
1781649600	15.29	0.04	0.26	15.2	15.305	15.0533	777826
1781563200	15.25	-0.16	-1.04	15.46	15.51	15.2	602444
1781304000	15.41	0.08	0.52	15.31	15.42	15.16	777736
1781217600	15.33	-0.01	-0.07	15.34	15.48	15.15	1150235
1781131200	15.34	-0.14	-0.90	15.17	15.45	15.085	1007077
1781044800	15.48	0.03	0.19	15.49	15.54	15.39	825511
1780958400	15.45	-0.11	-0.71	15.38	15.53	15.3344	691968
1780699200	15.56	0.26	1.70	15.61	15.64	15.47	856860
1780612800	15.3	0.3	2.00	15.33	15.48	15.29	639236
1780526400	15	-0.19	-1.25	15.15	15.16	14.8	886392
1780440000	15.19	-0.08	-0.52	15.19	15.3	15.13	1021299
1780353600	15.27	0.45	3.04	15.01	15.32	14.96	961450
1780094400	14.82	-0.19	-1.27	14.72	15.06	14.69	1210421
1780008000	15.01	-0.1	-0.66	15.02	15.13	14.95	1031520
1779921600	15.11	-0.09	-0.59	14.97	15.12	14.915	1000981
1779835200	15.2	0.01	0.07	15.2	15.27	15.05	992598
1779489600	15.19	0.06	0.40	15.04	15.235	15.04	990166
1779403200	15.13	-0.03	-0.20	15.06	15.17	14.99	540291
1779316800	15.16	0.03	0.20	14.99	15.2	14.925	685995
1779230400	15.13	-0.16	-1.05	15.32	15.355	15.13	675999
1779144000	15.29	0.72	4.94	14.87	15.31	14.87	972814
1778884800	14.57	-0.13	-0.88	14.57	14.64	14.505	588575
1778798400	14.7	0.03	0.20	14.8	14.885	14.685	891036
1778712000	14.67	-0.06	-0.41	14.63	14.7	14.465	685429
1778625600	14.73	0.03	0.20	14.64	14.78	14.53	784961
1778539200	14.7	-0.16	-1.08	14.81	14.83	14.67	662364
1778280000	14.86	-0.21	-1.39	14.95	14.95	14.77	932458
1778193600	15.07	-0.15	-0.99	14.99	15.215	14.97	1631091
1778107200	15.22	0.07	0.46	15.47	15.48	15.155	1651710
1778020800	15.15	0.26	1.75	15.1	15.245	15.01	1544582
1777934400	14.89	-0.19	-1.26	15.03	15.045	14.815	673464
1777675200	15.08	0.4	2.72	14.97	15.235	14.9	1512536
1777588800	14.68	0.23	1.59	14.63	14.73	14.51	1018428
1777502400	14.45	0.01	0.07	14.49	14.58	14.42	1062035
1777416000	14.44	-0.12	-0.82	14.45	14.53	14.41	477667
1777329600	14.56	0.09	0.62	14.52	14.61	14.49	717237
1777070400	14.47	0.03	0.21	14.56	14.5662	14.39	1193092
1776984000	14.44	-0.31	-2.10	14.65	14.665	14.335	921486
1776897600	14.75	0.1	0.68	14.74	14.865	14.7113	901133
1776811200	14.65	-0.01	-0.07	14.72	14.855	14.65	1357475
1776724800	14.66	0	0.00	14.55	14.675	14.51	1375834
1776465600	14.66	0.06	0.41	14.7	14.7488	14.58	1293968
1776379200	14.6	0.4	2.82	14.54	14.625	14.49	1564042
1776292800	14.2	0.25	1.79	14.02	14.245	14.02	1039440
1776206400	13.95	0.2	1.45	13.78	13.975	13.76	1433158
1776120000	13.75	0.37	2.77	13.43	13.77	13.4	992157
1775860800	13.38	-0.19	-1.40	13.6	13.61	13.36	811382
1775774400	13.57	0.12	0.89	13.62	13.62	13.41	1318338
1775688000	13.45	0.06	0.45	13.79	13.81	13.42	1289484
1775601600	13.39	0.06	0.45	13.59	13.61	13.355	1380812
1775515200	13.33	0.02	0.15	13.3	13.35	13.22	490514
1775169600	13.31	0.17	1.29	13.17	13.37	13.12	937434
1775083200	13.14	0.01	0.08	13.15	13.19	12.935	917235
1774996800	13.13	0.3	2.34	13.11	13.26	12.98	1129783
1774910400	12.83	0.24	1.91	12.72	12.905	12.65	1251287