Pennon Group【3PN】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	0.165	3.00820419325	5.485	5.55	5.46	498	5.5241874	DE
4	-0.34	-5.67612687813	5.99	6	5.305	977	5.53067263	DE
12	-0.855	-13.143735588	6.505	6.505	5.305	800	5.81652594	DE
26	-0.495	-8.05532953621	6.145	6.96	5.305	1149	6.22852232	DE
52	-0.17	-2.92096219931	5.82	6.96	5.135	1068	6.04026484	DE
156	-1.925	-25.4125412541	7.575	8.94	4.658	878	6.28581139	DE
260	-1.925	-25.4125412541	7.575	8.94	4.658	878	6.28581139	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	5.53	0	0.00	5.53	5.53	5.53	0
1783023900	5.53	0	0.09	5.55	5.55	5.53	1200
1782937500	5.525	0.03	0.45	5.46	5.525	5.46	533
1782851100	5.5	-0.02	-0.36	5.465	5.5	5.465	294
1782764700	5.5199999	-0.01	-0.18	5.5199999	5.5199999	5.5199999	300
1782505500	5.53	0	0.09	5.485	5.53	5.485	165
1782419100	5.525	0.17	3.17	5.57	5.585	5.525	557
1782332700	5.355	-0.08	-1.38	5.355	5.355	5.355	2
1782246300	5.43	0.05	0.93	5.385	5.43	5.36	321
1782159900	5.38	0	0.09	5.305	5.38	5.305	283
1781900700	5.375	0.01	0.28	5.405	5.405	5.37	367
1781814300	5.36	-0.11	-2.01	5.42	5.42	5.36	1100
1781727900	5.47	0.07	1.30	5.4349999	5.47	5.42	2857
1781641500	5.4	-0.08	-1.37	5.475	5.475	5.365	1975
1781555100	5.475	-0.07	-1.17	5.7	5.7	5.44	3766
1781295900	5.54	-0.16	-2.72	5.555	5.575	5.54	1321
1781209500	5.695	-0.09	-1.56	5.665	5.695	5.515	1670
1781123100	5.785	-0.13	-2.20	5.76	5.785	5.76	201
1781036700	5.915	-0.06	-0.92	6	6	5.915	1550
1780950300	5.97	0.08	1.27	5.99	5.99	5.97	107
1780691100	5.8949999	0	0.00	5.8949999	5.8949999	5.8949999	0
1780604700	5.8949999	0.05	0.94	5.8949999	5.8949999	5.8949999	100
1780518300	5.84	0.05	0.95	5.845	5.845	5.84	1066
1780431900	5.785	0	0.00	5.785	5.785	5.785	0
1780345500	5.785	-0.31	-5.09	5.985	5.985	5.785	2472
1780086300	6.095	-0.1	-1.53	6.19	6.19	6.095	2000
1779999900	6.19	0.02	0.24	6.205	6.225	6.19	2240
1779913500	6.175	-0.21	-3.21	6.175	6.175	6.175	1000
1779827100	6.38	0	0.00	6.38	6.38	6.38	0
1779740700	6.38	0.25	4.08	6.3099999	6.38	6.22	105
1779481500	6.13	-0.01	-0.16	6.13	6.13	6.13	520
1779395100	6.14	0.14	2.25	6.14	6.14	6.14	400
1779308700	6.005	0	0.08	5.925	6.005	5.925	910
1779222300	6	0.29	4.99	5.84	6	5.84	1708
1779135900	5.715	0.05	0.88	5.6	5.715	5.6	1211
1778876700	5.665	-0.5	-8.11	6.14	6.14	5.665	1073
1778790300	6.165	-0.08	-1.28	6.29	6.29	6.165	460
1778703900	6.245	0.08	1.22	6.245	6.245	6.245	477
1778617500	6.17	-0.13	-2.06	6.17	6.17	6.17	100
1778531100	6.3	0	0.00	6.3	6.3	6.3	0
1778271900	6.3	0.26	4.22	6.3	6.3	6.3	1277
1778185500	6.045	-0.15	-2.42	6.135	6.135	6.01	442
1778099100	6.195	0	0.00	6.175	6.195	6.155	486
1778012700	6.195	-0.13	-1.98	6.35	6.35	6.195	1402
1777926300	6.32	0.26	4.29	6.375	6.375	6.125	35
1777580700	6.0599999	0	0.00	6.0599999	6.0599999	6.0599999	0
1777494300	6.0599999	0	0.00	6.0599999	6.0599999	6.0599999	0
1777407900	6.0599999	0	0.00	6.0599999	6.0599999	6.0599999	0
1777321500	6.0599999	-0.14	-2.26	6.0599999	6.0599999	6.0599999	200
1777062300	6.2	0.04	0.57	6.2	6.2	6.2	125
1776975900	6.165	0.04	0.57	6.165	6.165	6.165	10
1776889500	6.13	-0.08	-1.21	6.13	6.13	6.13	1
1776803100	6.205	-0.09	-1.43	6.355	6.355	6.205	466
1776716700	6.295	0.13	2.03	6.235	6.295	6.235	1400
1776457500	6.17	-0.11	-1.75	6.17	6.17	6.17	100
1776371100	6.28	0.03	0.40	6.215	6.28	6.215	201
1776284700	6.255	-0.16	-2.49	6.42	6.42	6.255	206
1776198300	6.415	0	0.00	6.415	6.415	6.415	0
1776111900	6.415	-0.09	-1.38	6.41	6.415	6.41	48
1775852700	6.505	0.11	1.64	6.505	6.505	6.505	1
1775766300	6.4	0	0.00	6.4	6.4	6.4	0
1775679900	6.4	0.08	1.27	6.4	6.4	6.4	120
1775593500	6.32	0.03	0.40	6.455	6.46	6.32	130
1775161500	6.295	0	0.00	6.295	6.295	6.295	0