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	0.62	4.75095785441	13.05	13.32	13.05	176	13.12726885	DE
4	0.69	5.31587057011	12.98	13.51	12.81	321	13.21817842	DE
12	2.16	18.7662901825	11.51	13.51	11.41	340	12.89387102	DE
26	1.655	13.7744486059	12.015	13.51	10.22	614	11.44783254	DE
52	1	7.89265982636	12.67	13.51	10.22	545	11.84336912	DE
156	4.138	43.4116659673	9.532	16.82	9.492	356	11.93593933	DE
260	3.97	40.9278350515	9.7	16.82	6.85	507	9.92415313	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	13.32	0	0.00	13.32	13.32	13.32	0
1782419100	13.32	0	0.00	13.32	13.32	13.32	0
1782332700	13.32	0.15	1.14	13.32	13.32	13.32	200
1782246300	13.17	0.02	0.15	13.17	13.17	13.17	1
1782159900	13.15	0.1	0.77	13.15	13.15	13.15	2
1781900700	13.05	-0.14	-1.06	13.05	13.05	13.05	500
1781814300	13.19	-0.31	-2.30	13.16	13.19	13.16	1001
1781727900	13.5	0.43	3.29	13.17	13.51	13.17	1600
1781641500	13.07	-0.33	-2.46	13.07	13.07	13.07	350
1781555100	13.4	0.21	1.59	13.4	13.4	13.4	105
1781295900	13.19	-0.11	-0.83	13.19	13.19	13.19	1
1781209500	13.3	0	0.00	13.3	13.3	13.3	0
1781123100	13.3	0	0.00	13.3	13.3	13.3	0
1781036700	13.3	0.19	1.45	13.3	13.3	13.3	132
1780950300	13.11	0	0.00	13.11	13.11	13.11	0
1780691100	13.11	0	0.00	13.11	13.11	13.11	0
1780604700	13.11	0.03	0.23	13.11	13.11	13.11	2
1780518300	13.08	0.07	0.54	13.08	13.08	13.08	50
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