Pearson【PES】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	-0.05	-0.384319754035	13.01	13.11	12.81	220	12.84	DE
4	0.44	3.51437699681	12.52	13.3	12.49	333	12.83754401	DE
12	1.555	13.63437089	11.405	13.3	11.055	337	12.39779494	DE
26	1.605	14.1347424042	11.355	13.3	10.22	654	11.36038596	DE
52	-0.235	-1.78097764305	13.195	13.3	10.22	538	11.80574884	DE
156	3.456	36.3636363636	9.504	16.82	9.432	351	11.89384765	DE
260	3.21	32.9230769231	9.75	16.82	6.85	510	9.89545857	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780431900	13.01	0.2	1.56	13.11	13.11	13.01	32
1780345500	12.81	-0.17	-1.31	12.84	12.84	12.81	733
1780086300	12.98	-0.03	-0.23	12.98	12.98	12.98	100
1779999900	13.01	0	0.00	13.01	13.01	13.01	0
1779913500	13.01	-0.09	-0.69	13.01	13.01	13.01	15
1779827100	13.1	-0.2	-1.50	13.1	13.1	13.1	900
1779740700	13.3	0.23	1.76	13.3	13.3	13.3	1
1779481500	13.07	0.1	0.77	13.07	13.07	13.07	64
1779395100	12.97	0.09	0.70	12.97	12.97	12.97	5
1779308700	12.88	-0.23	-1.75	12.88	12.88	12.88	1
1779222300	13.11	0.3	2.34	13.11	13.11	13.11	100
1779135900	12.81	0.29	2.32	12.72	12.81	12.72	1994
1778876700	12.52	0.03	0.24	12.62	12.62	12.52	502
1778790300	12.49	0	0.00	12.49	12.49	12.49	0
1778703900	12.49	0	0.00	12.49	12.49	12.49	0
1778617500	12.49	0	0.00	12.49	12.49	12.49	0
1778531100	12.49	-0.03	-0.24	12.49	12.49	12.49	11
1778271900	12.52	-0.35	-2.72	12.52	12.52	12.52	200
1778185500	12.87	0	0.00	12.87	12.87	12.87	0
1778099100	12.87	0	0.00	12.87	12.87	12.87	0
1778012700	12.87	0.07	0.55	13.05	13.05	12.87	1101
1777926300	12.8	0.35	2.81	12.99	12.99	12.8	1468
1777580700	12.45	0.02	0.16	12.45	12.45	12.45	426
1777494300	12.43	0.08	0.65	12.34	12.43	12.34	418
1777407900	12.35	-0.06	-0.48	12.43	12.52	12.35	11
1777321500	12.41	0	0.00	12.41	12.41	12.41	0
1777062300	12.41	-0.06	-0.48	12.4	12.41	12.4	385
1776975900	12.47	0.02	0.16	12.62	12.62	12.47	3
1776889500	12.45	0	0.00	12.45	12.45	12.45	0
1776803100	12.45	0	0.00	12.45	12.45	12.45	0
1776716700	12.45	0.88	7.61	12.45	12.45	12.45	2
1776457500	11.57	0	0.00	11.57	11.57	11.57	0
1776371100	11.57	0	0.00	11.57	11.57	11.57	0
1776284700	11.57	0	0.00	11.57	11.57	11.57	0
1776198300	11.57	0	0.00	11.57	11.57	11.57	0
1776111900	11.57	-0.03	-0.26	11.41	11.57	11.41	19
1775852700	11.6	-0.2	-1.69	11.6	11.6	11.6	1
1775766300	11.8	0	0.00	11.8	11.8	11.8	0
1775679900	11.8	0.11	0.94	11.8	11.8	11.8	170
1775593500	11.69	0.28	2.45	11.51	11.83	11.51	326
1775161500	11.41	0	0.00	11.41	11.41	11.41	0
1775075100	11.41	-0.11	-0.95	11.41	11.41	11.41	2
1774988700	11.52	0.42	3.78	11.525	11.525	11.52	413
1774902300	11.1	-0.02	-0.13	11.1	11.1	11.1	1
1774646700	11.115	0.01	0.09	11.115	11.115	11.115	190
1774560300	11.105	-0.07	-0.63	11.105	11.105	11.105	1
1774473900	11.175	0	0.00	11.175	11.175	11.175	0
1774387500	11.175	0	0.00	11.175	11.175	11.175	0
1774301100	11.175	-0.44	-3.75	11.055	11.175	11.055	98
1774041900	11.61	0	0.00	11.61	11.61	11.61	0
1773955500	11.61	0	0.00	11.61	11.61	11.61	0
1773869100	11.61	0.22	1.93	11.7	11.705	11.495	1446
1773782700	11.39	0	0.00	11.39	11.39	11.39	0
1773696300	11.39	-0.1	-0.87	11.565	11.685	11.39	7
1773437100	11.49	0	0.00	11.49	11.49	11.49	0
1773350700	11.49	0.09	0.75	11.575	11.575	11.49	138
1773264300	11.405	0.01	0.13	11.405	11.405	11.405	854
1773177900	11.39	0.1	0.89	11.39	11.39	11.39	4
1773091500	11.29	0.15	1.30	11.325	11.465	11.29	352
1772832300	11.145	0.43	4.06	11.145	11.145	11.145	240
1772745900	10.71	0	0.00	10.71	10.71	10.71	0
1772659500	10.71	0	0.00	10.71	10.71	10.71	0
1772573100	10.71	0	0.00	10.71	10.71	10.71	0