Prudential Plc【PUK】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	-2.86	-9.76442471833	29.29	29.55	26.05	1691748	27.80715711	DR
4	-5.23	-16.5192672142	31.66	31.82	26.05	1047050	29.4694692	DR
12	-2.69	-9.23763736264	29.12	32.5	26.05	945755	29.57456567	DR
26	-2.82	-9.64102564103	29.25	34.0298	26.05	891105	30.35908104	DR
52	2.89	12.2769753611	23.54	34.0298	23.405	927496	28.35822716	DR
156	-2.06	-7.23060723061	28.49	34.0298	14.39	877794	22.55959001	DR
260	-15.69	-37.2507122507	42.12	44.42	14.39	763143	24.22811549	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	26.11	-2.45	-8.58	26.53	27.17	26.095	2939108
1780526400	28.56	-0.53	-1.82	28.59	28.72	28.43	2710134
1780440000	29.09	0.28	0.97	28.95	29.26	28.94	673479
1780353600	28.81	0.05	0.17	28.55	28.84	28.42	971275
1780094400	28.76	-0.49	-1.68	29.29	29.55	28.75	1164745
1780008000	29.25	-0.9	-2.99	29.48	29.665	29.23	1243614
1779921600	30.15	-0.61	-1.98	30.52	30.57	30.03	1582353
1779835200	30.76	0.29	0.95	30.85	30.91	30.58	1389942
1779489600	30.47	-0.78	-2.50	30.67	30.78	30.47	501060
1779403200	31.25	0	0.00	30.83	31.47	30.76	448368
1779316800	31.25	0.94	3.10	30.57	31.27	30.525	1149247
1779230400	30.31	-0.56	-1.81	30.59	30.65	30.29	793570
1779144000	30.87	0.28	0.92	31.01	31.13	30.63	541941
1778884800	30.59	-0.87	-2.77	30.74	30.81	30.445	576869
1778798400	31.46	-0.11	-0.35	31.67	31.82	31.44	547332
1778712000	31.57	0.57	1.84	31.22	31.66	31.18	1089722
1778625600	31	-0.32	-1.02	30.67	31.045	30.49	568274
1778539200	31.32	0.11	0.35	31.28	31.46	31.235	465374
1778280000	31.21	-0.42	-1.33	31.66	31.66	31.14	537549
1778193600	31.63	-0.73	-2.26	32.47	32.479999	31.58	684596
1778107200	32.36	2.12	7.01	31.89	32.5	31.87	1089807
1778020800	30.24	1.01	3.46	30.07	30.32	29.78	1169959
1777934400	29.23	-0.94	-3.12	30	30.13	29.205	963313
1777675200	30.17	-0.06	-0.20	30.29	30.5	30.12	546341
1777588800	30.23	0.34	1.14	30	30.33	29.79	776329
1777502400	29.89	-0.59	-1.94	30.19	30.22	29.81	763641
1777416000	30.48	-0.1	-0.33	30.43	30.5747	30.355	464161
1777329600	30.58	-0.14	-0.46	30.74	30.86	30.465	518019
1777070400	30.72	0.35	1.15	30.49	30.905	30.46	630842
1776984000	30.37	-0.39	-1.27	30.6	30.835	30.01	919254
1776897600	30.76	0.25	0.82	30.81	30.86	30.65	1128801
1776811200	30.51	-0.17	-0.55	30.69	30.795	30.44	749277
1776724800	30.68	-0.22	-0.71	30.59	30.73	30.4	559597
1776465600	30.9	0.39	1.28	30.73	31.245	30.7	724804
1776379200	30.51	-0.33	-1.07	30.94	31.04	30.47	464826
1776292800	30.84	-0.03	-0.10	30.87	31.02	30.71	845138
1776206400	30.87	0.23	0.75	30.63	30.9556	30.61	642591
1776120000	30.64	0.34	1.12	30	30.685	29.94	1456803
1775860800	30.3	-0.22	-0.72	30.7	30.71	30.16	567308
1775774400	30.52	0.09	0.30	30.27	30.695	30.16	518395
1775688000	30.43	1.28	4.39	30.96	31.01	30.235	974472
1775601600	29.15	-0.09	-0.31	28.88	29.23	28.63	1026399
1775515200	29.24	0.2	0.69	29.03	29.29	29.03	404456
1775169600	29.04	-0.24	-0.82	28.48	29.17	28.29	758225
1775083200	29.28	0.85	2.99	29.22	29.44	29.07	1291541
1774996800	28.43	1.05	3.83	27.9	28.52	27.71	1946056
1774910400	27.38	-0.4	-1.44	27.465	27.75	27.23	1826803
1774651200	27.78	-1.14	-3.94	28.21	28.36	27.68	1202565
1774564800	28.92	-0.75	-2.53	29.27	29.52	28.88	658969
1774478400	29.67	0.79	2.74	29.69	29.79	29.32	1012090
1774392000	28.88	-0.1	-0.35	28.67	29.035	28.63	683179
1774305600	28.98	0.46	1.61	29.02	29.62	28.835	1122706
1774046400	28.52	-0.42	-1.45	29.13	29.23	28.27	1090241
1773960000	28.94	0.37	1.30	28.38	29.145	28.3	1176881
1773873600	28.57	-0.97	-3.28	27.95	29.018	27.84	1227426
1773787200	29.54	0.15	0.51	29.61	29.79	29.44	610135
1773700800	29.39	0.75	2.62	29.1	29.515	29.0784	688552
1773441600	28.64	-0.44	-1.51	29.12	29.24	28.565	1075327
1773355200	29.08	-0.74	-2.48	29.31	29.41	28.955	975237
1773268800	29.82	0.15	0.51	29.72	29.96	29.465	837740
1773182400	29.67	0.45	1.54	30.05	30.22	29.62	861694
1773096000	29.22	0.33	1.14	28.59	29.34	28.21	1006231
1772840400	28.89	-0.65	-2.20	28.66	28.96	28.48	966438
1772754000	29.54	-0.38	-1.27	29.74	29.98	29.2	1061554