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	0.81	5.5027173913	14.72	15.64	14.69	943760	15.09060217	DR
4	0.58	3.87959866221	14.95	15.64	14.465	850210	15.01218387	DR
12	2.49	19.0950920245	13.04	15.64	12.58	1065762	14.14629354	DR
26	2.27	17.1191553544	13.26	15.64	12.02	1044509	13.56834557	DR
52	0.4	2.64375413087	15.13	15.64	12.02	861424	13.82142102	DR
156	5.4	53.3070088845	10.13	17.9	10.05	552684	13.79279743	DR
260	3.42	28.2411230388	12.11	17.9	7.68	509983	12.4018588	DR

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	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
1774651200	12.59	-0.17	-1.33	12.76	12.76	12.58	1376752
1774564800	12.76	-0.05	-0.39	12.8	12.935	12.76	955398
1774478400	12.81	0.07	0.55	12.69	12.85	12.62	1409381
1774392000	12.74	-0.08	-0.62	12.75	12.81	12.6724	1467936
1774305600	12.82	0.08	0.63	12.9	12.985	12.67	1810427
1774046400	12.74	-0.42	-3.19	12.86	12.86	12.688	1706328
1773960000	13.16	0.04	0.30	13.07	13.24	13.06	1020282
1773873600	13.12	-0.15	-1.13	13.4	13.49	13.12	992482
1773787200	13.27	0.05	0.38	13.25	13.38	13.25	937733
1773700800	13.22	0.15	1.15	13.09	13.2575	13.05	1091927
1773441600	13.07	0.01	0.08	13.04	13.16	13.015	1004749
1773355200	13.06	-0.08	-0.61	13.18	13.3	13.02	1243978
1773268800	13.14	0.05	0.38	13.23	13.29	13.045	1290115
1773182400	13.09	-0.09	-0.68	13.42	13.44	13.03	1544652
1773096000	13.18	0.06	0.46	13.17	13.2	13.05	1340625
1772840400	13.12	0.07	0.54	12.89	13.12	12.855	975103
1772754000	13.05	-0.05	-0.38	13.02	13.15	12.94	1001889