Pop Mart International Group【735】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	-0.199999	-1.18342610553	16.899999	17.3	16.6	427	17.01791502	DE
4	-3	-15.2284263959	19.7	20.2	16.6	354	17.47606334	DE
12	-0.8	-4.57142857143	17.5	20.2	16.1	705	17.89531068	DE
26	-4.699999	-21.9626131758	21.399999	29.2	15.4	1719	21.03724446	DE
52	-12.3	-42.4137931034	29	37.6	15.4	4053	26.85978194	DE
156	13.8	475.862068966	2.9	37.6	2.1	3164	25.59435048	DE
260	13.8	475.862068966	2.9	37.6	2.1	3164	25.59435048	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
1783715100	16.8	-0.5	-2.89	16.8	16.8	16.8	600
1783628700	17.3	0	0.00	17.3	17.3	17.3	0
1783542300	17.3	0.2	1.17	17.1	17.3	17	351
1783455900	17.1	-0.1	-0.58	16.6	17.1	16.6	5
1783369500	17.2	0.3	1.78	17.2	17.2	16.7	200
1783110300	16.899999	0	0.00	16.899999	16.899999	16.6	1152
1783023900	16.899999	-0.4	-2.31	16.8	17.3	16.8	1108
1782937500	17.3	0.2	1.17	17.2	17.3	17	853
1782851100	17.1	-0.2	-1.16	17.1	17.1	17.1	130
1782764700	17.3	-0.7	-3.89	17.5	17.5	17.3	270
1782505500	18	0.5	2.86	17.899999	18	17.5	504
1782419100	17.5	-0.1	-0.57	17.7	17.7	17.5	112
1782332700	17.6	-0.2	-1.12	17.6	18.1	17.6	943
1782246300	17.8	0	0.00	17.399999	17.8	17.399999	31
1782159900	17.8	-0.4	-2.20	17.8	17.8	17.8	100
1781900700	18.2	0.2	1.11	18.2	18.2	18.2	21
1781814300	18	-0.5	-2.70	18.399999	18.399999	18	301
1781727900	18.5	-0.8	-4.15	18.5	18.5	18.5	20
1781641500	19.3	0.2	1.05	18.8	19.3	18.8	104
1781555100	19.1	-1.1	-5.45	19.2	19.7	19.1	500
1781295900	20.2	0.2	1.00	19.7	20.2	19.7	17
1781209500	20	1.1	5.82	19.5	20	19.5	338
1781123100	18.899999	0.3	1.61	18.899999	18.899999	18.899999	510
1781036700	18.6	0.1	0.54	18.5	18.6	18.5	76
1780950300	18.5	-0.6	-3.14	18.6	18.899999	18.5	1212
1780691100	19.1	0	0.00	19.7	19.7	19	826
1780604700	19.1	-0.8	-4.02	19.1	19.1	19.1	33
1780518300	19.899999	0.3	1.53	19.899999	19.899999	19.899999	1
1780431900	19.6	0.3	1.55	19.3	20	19.3	3435
1780345500	19.3	0	0.00	19.1	19.899999	19.1	3243
1780086300	19.3	1.8	10.29	18.8	19.399999	18.8	500
1779999900	17.5	0.8	4.79	17.5	17.5	17.5	878
1779913500	16.7	0.1	0.60	16.7	17.2	16.7	266
1779827100	16.6	-0.2	-1.19	16.7	16.7	16.6	206
1779740700	16.8	0.3	1.82	16.399999	16.8	16.399999	139
1779481500	16.5	-0.2	-1.20	16.5	16.8	16.3	334
1779395100	16.7	-0.2	-1.18	16.7	16.7	16.7	100
1779308700	16.899999	-0.1	-0.59	16.5	17	16.5	95
1779222300	17	0.3	1.80	16.6	17.1	16.5	373
1779135900	16.7	-0.3	-1.76	16.6	16.7	16.1	60
1778876700	17	0	0.00	17	17	16.5	404
1778790300	17	-0.2	-1.16	17	17	16.6	2175
1778703900	17.2	-2	-10.42	17.1	17.7	17.1	1387
1778617500	19.2	1.3	7.26	17.5	19.2	17.5	4475
1778531100	17.899999	-0.1	-0.56	18	18.5	17.899999	515
1778271900	18	0.1	0.56	17.899999	18.5	17.899999	1314
1778185500	17.899999	0.9	5.29	17.6	17.899999	17.6	231
1778099100	17	-0.1	-0.58	16.899999	17	16.7	147
1778012700	17.1	0.4	2.40	17.6	17.6	17.1	252
1777926300	16.7	-0.3	-1.76	17.2	17.2	16.7	421
1777580700	17	0.1	0.59	17	17.6	16.899999	85
1777494300	16.899999	0.5	3.05	17.2	17.399999	16.899999	787
1777407900	16.399999	-0.6	-3.53	16.5	16.899999	16.399999	5127
1777321500	17	0.2	1.19	16.7	17	16.7	572
1777062300	16.8	-0.1	-0.59	17	17	16.8	162
1776975900	16.899999	-0.7	-3.98	17.2	17.2	16.6	842
1776889500	17.6	-0.5	-2.76	17.6	17.7	17.2	411
1776803100	18.1	0.9	5.23	17.6	18.1	17.6	413
1776716700	17.2	-0.2	-1.15	17.2	17.3	17.2	215
1776457500	17.399999	-0.2	-1.14	17	17.7	17	1592
1776371100	17.6	0	0.00	18.2	18.2	17.6	309
1776284700	17.6	-0.2	-1.12	18	18	17.399999	614
1776198300	17.8	1.6	9.88	17.399999	17.8	17.3	986
1776111900	16.2	0.1	0.62	16.3	16.8	16.2	785