Penumbra Inc【0P8】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	1.59999	0.578031069364	276.8	277.39999	276.8	11	276.82727227	DE
4	-0.60001	-0.21505734767	279	279	273.6	12	276.90312469	DE
12	-1.80001	-0.642401855817	280.2	289.39999	270.6	53	277.95460201	DE
26	15	5.69476103625	263.39999	306.89999	251.4	41	283.83351395	DE
52	65.19999	30.581608818	213.2	306.89999	193.5	45	245.68422505	DE
156	36.39999	15.0413181818	242	306.89999	147.19999	41	238.46332165	DE
260	36.39999	15.0413181818	242	306.89999	147.19999	41	238.46332165	DE

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
1783110300	277.39999	0	0.00	277.39999	277.39999	277.39999	0
1783023900	277.39999	0	0.00	277.39999	277.39999	277.39999	0
1782937500	277.39999	0.6	0.22	277.39999	277.39999	277.39999	1
1782851100	276.8	-1.2	-0.43	276.8	276.8	276.8	21
1782764700	278	0	0.00	278	278	278	0
1782505500	278	0	0.00	278	278	278	0
1782419100	278	0	0.00	278	278	278	0
1782332700	278	1.8	0.65	278	278	278	1
1782246300	276.2	-0.2	-0.07	276.2	276.2	276.2	1
1782159900	276.39999	1.8	0.66	276.39999	276.39999	276.39999	3
1781900700	274.6	1	0.37	274.6	274.6	274.6	10
1781814300	273.6	0	0.00	273.6	273.6	273.6	0
1781727900	273.6	0	0.00	273.6	273.6	273.6	0
1781641500	273.6	-4	-1.44	273.6	273.6	273.6	1
1781555100	277.6	0	0.00	277.6	277.6	277.6	0
1781295900	277.6	0	0.00	277.6	277.6	277.6	0
1781209500	277.6	2	0.73	277.6	277.6	277.6	55
1781123100	275.6	-1	-0.36	275.6	275.6	275.6	1
1781036700	276.6	-2.4	-0.86	276.39999	276.6	276.39999	33
1780950300	279	3.6	1.31	279	279	279	1
1780691100	275.39999	0	0.00	275.39999	275.39999	275.39999	0
1780604700	275.39999	1.6	0.58	275.39999	275.39999	275.39999	130
1780518300	273.8	-1	-0.36	272.6	273.8	270.6	71
1780431900	274.8	0	0.00	274.8	274.8	274.8	0
1780345500	274.8	0.6	0.22	274.6	274.8	274.6	226
1780086300	274.2	-8	-2.83	276	277.39999	274.2	94
1779999900	282.2	0	0.00	282.2	282.2	282.2	0
1779913500	282.2	0	0.00	282.2	282.2	282.2	0
1779827100	282.2	0	0.00	282.2	282.2	282.2	0
1779740700	282.2	0	0.00	282.2	282.2	282.2	0
1779481500	282.2	-3.8	-1.33	282.2	282.2	282.2	75
1779395100	286	0	0.00	286	286	286	0
1779308700	286	6	2.14	283	289.39999	283	72
1779222300	280	0	0.00	280	280	280	0
1779135900	280	1.8	0.65	276.6	282.6	276.6	282
1778876700	278.2	3	1.09	277.39999	278.2	277.39999	197
1778790300	275.2	0	0.00	275.2	275.2	275.2	0
1778703900	275.2	0	0.00	275.2	275.2	275.2	0
1778617500	275.2	0	0.00	275.2	275.2	275.2	0
1778531100	275.2	0	0.00	275.2	275.2	275.2	0
1778271900	275.2	-1.6	-0.58	275.2	275.2	275.2	1
1778185500	276.8	-3.2	-1.14	275	276.8	272	21
1778099100	280	0	0.00	280	280	280	0
1778012700	280	1	0.36	277	280	277	2
1777926300	279	0	0.00	279	279	279	1
1777580700	279	0	0.00	279	279	279	0
1777494300	279	0	0.00	279	279	279	0
1777407900	279	-4.8	-1.69	279	279	279	1
1777321500	283.8	0	0.00	283.8	283.8	283.8	0
1777062300	283.8	0	0.00	283.8	283.8	283.8	0
1776975900	283.8	3.2	1.14	283.8	283.8	283.8	1
1776889500	280.6	0	0.00	280.6	280.6	280.6	0
1776803100	280.6	0	0.00	280.6	280.6	280.6	0
1776716700	280.6	0	0.00	280.6	280.6	280.6	0
1776457500	280.6	0	0.00	280.6	280.6	280.6	0
1776371100	280.6	0	0.00	280.6	280.6	280.6	0
1776284700	280.6	0.4	0.14	280.6	280.6	280.6	120
1776198300	280.2	0	0.00	280.2	280.2	280.2	0
1776111900	280.2	0	0.00	280.2	280.2	280.2	0
1775852700	280.2	-7	-2.44	280.2	280.2	280.2	1
1775766300	287.2	0	0.00	287.2	287.2	287.2	0
1775679900	287.2	0	0.00	287.2	287.2	287.2	0
1775593500	287.2	-0.3	-0.10	287.2	287.2	287.2	1