Prudential Financial【PLL】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	1.96	1.97700221908	99.14	101.7	96.5	220	99.32299636	DE
4	8.6	9.2972972973	92.5	101.7	91.9	182	96.552435	DE
12	15.92	18.6898332942	85.18	101.7	79.26	219	88.10687279	DE
26	0.45	0.447093889717	100.65	102.75	79.26	276	86.98210447	DE
52	10.46	11.5401588703	90.64	102.75	79.26	223	89.06538539	DE
156	16.88	20.0427451912	84.22	123.5	79.26	168	95.93727743	DE
260	15.14	17.6128431829	85.96	123.5	71.56	136	95.39009079	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
1783628700	101.65	2.81	2.84	101.65	101.65	101.65	3
1783542300	98.84	-2.56	-2.52	100.4	100.4	98.84	504
1783455900	101.4	1.9	1.91	99.68	101.55	99.68	70
1783369500	99.5	0.58	0.59	98.7	100	96.5	519
1783110300	98.92	0.78	0.79	99.14	99.14	98.92	2
1783023900	98.14	0.88	0.90	97.24	98.16	97.24	86
1782937500	97.26	2.82	2.99	94.62	97.26	94.62	167
1782851100	94.44	-0.68	-0.71	95.58	95.74	94.44	342
1782764700	95.12	0.42	0.44	95.14	95.14	95.12	30
1782505500	94.7	-0.76	-0.80	95.6	95.6	94.7	25
1782419100	95.46	0	0.00	95.46	95.46	95.46	0
1782332700	95.46	0.26	0.27	95.68	95.68	94.66	333
1782246300	95.2	0.2	0.21	94.2	95.2	91.9	810
1782159900	95	1.84	1.98	92.68	95	92.68	22
1781900700	93.16	-0.02	-0.02	93.16	93.16	93.16	53
1781814300	93.18	-1.36	-1.44	93.18	93.18	93.18	1
1781727900	94.54	0	0.00	94.54	94.54	94.54	0
1781641500	94.54	0.54	0.57	94.2	94.54	94.2	37
1781555100	94	0.72	0.77	94.46	94.46	93.98	185
1781295900	93.28	1.56	1.70	92.5	93.62	92.5	80
1781209500	91.72	0.38	0.42	91.12	91.8	91.02	184
1781123100	91.34	1.88	2.10	89.26	91.82	89.26	309
1781036700	89.46	-1.42	-1.56	89.46	89.46	89.46	140
1780950300	90.88	0.5	0.55	90.04	90.88	90.04	34
1780691100	90.38	2.8	3.20	89.12	90.38	89.12	15
1780604700	87.58	1.02	1.18	87.02	87.58	87.02	55
1780518300	86.56	0.94	1.10	87.56	88.2	86.56	49
1780431900	85.62	-1.54	-1.77	86.3	86.3	85.62	5
1780345500	87.16	0.04	0.05	86.64	87.16	86.1	89
1780086300	87.12	-0.74	-0.84	87.78	87.78	87.12	14
1779999900	87.86	0	0.00	87.86	87.86	87.86	0
1779913500	87.86	-0.6	-0.68	88.54	88.62	87.86	42
1779827100	88.46	-2	-2.21	88.76	88.76	87.88	304
1779740700	90.46	0.58	0.65	90.46	90.48	90.46	31
1779481500	89.88	0.12	0.13	90.08	90.5	89.6	329
1779395100	89.76	0.96	1.08	88.54	89.76	88.54	265
1779308700	88.8	1.06	1.21	88.8	88.8	88.8	495
1779222300	87.74	-0.72	-0.81	88.56	88.9	87.74	183
1779135900	88.46	0.34	0.39	86.8	88.46	86.8	135
1778876700	88.12	-0.38	-0.43	88.68	88.68	87.9	59
1778790300	88.5	0.32	0.36	87.92	88.66	87.92	60
1778703900	88.18	1.28	1.47	87.7	88.18	87.54	106
1778617500	86.9	0.92	1.07	86.24	86.9	85.459999	192
1778531100	85.98	0.82	0.96	85.739999	86.1	85.28	300
1778271900	85.16	0.76	0.90	84.5	85.26	84.5	67
1778185500	84.4	-0.54	-0.64	85.66	86.1	84.4	973
1778099100	84.94	-0.48	-0.56	86.12	86.12	84.5	91
1778012700	85.42	2.1	2.52	83.5	85.42	83.5	44
1777926300	83.319999	0.12	0.14	83.76	84.36	83.239999	351
1777580700	83.2	-0.16	-0.19	82.5	83.2	82.18	208
1777494300	83.36	0.36	0.43	83	83.36	83	295
1777407900	83	1.5	1.84	81.48	83	81.48	42
1777321500	81.5	0.84	1.04	80.8	81.5	80.3	254
1777062300	80.66	-0.34	-0.42	80.76	81.38	80.56	423
1776975900	81	-0.04	-0.05	80.9	81.48	80.86	625
1776889500	81.04	-0.92	-1.12	81.9	81.9	79.26	717
1776803100	81.959999	-5.22	-5.99	87.02	87.02	81.959999	1111
1776716700	87.18	-0.08	-0.09	86.24	87.28	86.24	243
1776457500	87.26	2.3	2.71	85.18	87.26	85.18	159
1776371100	84.959999	0.66	0.78	84.64	84.959999	84.16	10
1776284700	84.3	0.32	0.38	84	84.62	84	77
1776198300	83.98	1.22	1.47	83.78	83.98	83.18	207
1776111900	82.76	0.04	0.05	83.08	83.08	82.76	28
1775852700	82.72	-0.28	-0.34	82.76	83	82	228