Plus500 Ltd【P55】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	1.65	3.20388349515	51.5	53.2	51.25	52	52.42929936	DE
4	1.2	2.30991337825	51.95	54.95	50.85	110	51.86043705	DE
12	4.83	9.99586092715	48.32	54.95	45.98	155	51.30464	DE
26	13.81	35.1042196238	39.34	57.2	38.9	236	49.14616964	DE
52	11.79	28.5058027079	41.36	57.2	32.74	184	44.65560386	DE
156	36.35	216.369047619	16.8	57.2	15	257	31.14720786	DE
260	36.35	216.369047619	16.8	57.2	15	257	31.14720786	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
1780691100	53.2	0	0.00	53.2	53.2	53.2	5
1780604700	53.2	0	0.00	53.2	53.2	53.2	0
1780518300	53.2	0	0.00	53.2	53.2	53.2	0
1780431900	53.2	1	1.92	52.6	53.2	52.6	78
1780345500	52.2	0.7	1.36	51.25	52.2	51.25	19
1780086300	51.5	-0.25	-0.48	51.5	51.5	51.5	60
1779999900	51.75	-1.2	-2.27	51.75	51.75	51.75	15
1779913500	52.95	-0.65	-1.21	52.95	52.95	52.95	27
1779827100	53.6	-1.35	-2.46	53.6	53.6	53.6	50
1779740700	54.95	0.8	1.48	54.95	54.95	54.95	1
1779481500	54.15	0.7	1.31	54.15	54.15	54.15	2
1779395100	53.45	0.7	1.33	53.45	53.45	53.45	69
1779308700	52.75	1.9	3.74	52.75	52.75	52.75	9
1779222300	50.85	0	0.00	50.85	50.85	50.85	0
1779135900	50.85	0	0.00	50.85	50.85	50.85	0
1778876700	50.85	-0.75	-1.45	50.85	50.85	50.85	62
1778790300	51.6	0	0.00	51.6	51.6	51.6	0
1778703900	51.6	0	0.00	51.6	51.6	51.6	0
1778617500	51.6	-0.35	-0.67	50.85	51.6	50.85	1063
1778531100	51.95	-0.1	-0.19	51.75	51.95	51.75	47
1778271900	52.05	-0.25	-0.48	51.95	52.05	51.95	31
1778185500	52.3	0.2	0.38	52.3	52.3	52.3	1
1778099100	52.1	0	0.00	52.1	52.1	52.1	0
1778012700	52.1	-0.2	-0.38	52.5	53.05	52.1	1082
1777926300	52.3	0.2	0.38	52.95	52.95	52.3	161
1777580700	52.1	0	0.00	52.1	52.1	52.1	0
1777494300	52.1	0	0.00	52.1	52.1	52.1	0
1777407900	52.1	0.55	1.07	52	52.1	52	43
1777321500	51.55	0.15	0.29	52.15	52.15	51.55	62
1777062300	51.4	-0.6	-1.15	50.9	51.7	50.9	121
1776975900	52	0.8	1.56	52	52	52	1
1776889500	51.2	-1.5	-2.85	50.6	51.2	50.6	621
1776803100	52.7	0	0.00	52.7	52.7	52.7	0
1776716700	52.7	2.65	5.29	50.9	52.7	50.5	1055
1776457500	50.05	0	0.00	50.05	50.05	50.05	0
1776371100	50.05	0.27	0.54	50.05	50.05	50.05	1
1776284700	49.78	1.08	2.22	49.78	49.78	49.78	25
1776198300	48.7	0	0.00	48.7	48.7	48.7	0
1776111900	48.7	0.78	1.63	47.84	48.7	47.84	507
1775852700	47.92	0.58	1.23	47.92	47.92	47.92	1
1775766300	47.34	0	0.00	47.34	47.34	47.34	0
1775679900	47.34	0	0.00	47.34	47.34	47.34	0
1775593500	47.34	0.28	0.59	47.34	47.34	47.34	1
1775161500	47.06	-0.08	-0.17	45.98	47.06	45.98	76
1775075100	47.14	0	0.00	47.14	47.14	47.14	2
1774988700	47.14	-0.34	-0.72	47.14	47.14	47.14	23
1774905900	47.48	0	0.00	47.48	47.48	47.48	0
1774646700	47.48	-1.02	-2.10	47.48	47.48	47.48	35
1774560300	48.5	0.46	0.96	48.5	48.5	48.5	25
1774473900	48.04	0	0.00	48.04	48.04	48.04	0
1774387500	48.04	0	0.00	48.04	48.04	48.04	0
1774301100	48.04	-1.16	-2.36	47.58	48.04	47.58	7
1774041900	49.2	0	0.00	49.2	49.2	49.2	0
1773955500	49.2	0.4	0.82	48.9	49.2	48.9	121
1773869100	48.8	0	0.00	48.8	48.8	48.8	0
1773782700	48.8	1.3	2.74	48.06	48.8	48.06	263
1773696300	47.5	-0.82	-1.70	47.5	47.5	47.5	105
1773437100	48.32	0.66	1.38	48.32	48.32	48.32	3
1773350700	47.66	-0.3	-0.63	47.66	47.66	47.66	42
1773264300	47.96	-0.4	-0.83	47.88	47.96	47.88	249
1773177900	48.36	0.54	1.13	47.94	48.36	47.94	209
1773091500	47.82	0.02	0.04	46.02	47.82	46.02	262