Prosegur Cash Sa【PQN】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	-0.009	-1.41287284144	0.637	0.637	0.63	2373	0.63002391	DE
4	0.008	1.29032258065	0.62	0.637	0.596	1883	0.62285924	DE
12	0.004	0.641025641026	0.624	0.66	0.596	5939	0.63162942	DE
26	0.005	0.802568218299	0.623	0.671	0.589	13482	0.63028311	DE
52	-0.178	-22.0843672457	0.806	0.9	0.589	15542	0.68288757	DE
156	0.013	2.11382113821	0.615	0.9	0.459	13217	0.63413565	DE
260	0.013	2.11382113821	0.615	0.9	0.459	13217	0.63413565	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
1781900700	0.63	0	0.00	0.63	0.63	0.63	0
1781814300	0.63	0	0.00	0.63	0.63	0.63	6712
1781727900	0.63	-0.005	-0.79	0.63	0.63	0.63	2742
1781641500	0.635	-0.001	-0.16	0.635	0.635	0.635	1
1781555100	0.636	0.026	4.26	0.637	0.637	0.636	37
1781295900	0.61	0	0.00	0.61	0.61	0.61	0
1781209500	0.61	0	0.00	0.61	0.61	0.61	0
1781123100	0.61	0.001	0.16	0.61	0.61	0.61	1
1781036700	0.609	0.006	1.00	0.609	0.609	0.609	250
1780950300	0.603	0.007	1.17	0.603	0.603	0.603	17
1780691100	0.596	0	0.00	0.596	0.596	0.596	0
1780604700	0.596	0	0.00	0.596	0.596	0.596	0
1780518300	0.596	0	0.00	0.596	0.596	0.596	0
1780431900	0.596	-0.003	-0.50	0.596	0.596	0.596	399
1780345500	0.599	-0.02	-3.23	0.599	0.599	0.599	1000
1780086300	0.619	0	0.00	0.619	0.619	0.619	0
1779999900	0.619	0	0.00	0.619	0.619	0.619	0
1779913500	0.619	-0.003	-0.48	0.62	0.62	0.619	7674
1779827100	0.622	0	0.00	0.622	0.622	0.622	0
1779740700	0.622	0	0.00	0.622	0.622	0.622	0
1779481500	0.622	0	0.00	0.622	0.622	0.622	0
1779395100	0.622	-0.002	-0.32	0.622	0.622	0.622	1000
1779308700	0.624	0	0.00	0.624	0.624	0.624	0
1779222300	0.624	0.006	0.97	0.625	0.625	0.624	1430
1779135900	0.618	-0.013	-2.06	0.622	0.622	0.618	6398
1778876700	0.631	0.003	0.48	0.638	0.638	0.628	82
1778790300	0.628	-0.017	-2.64	0.628	0.628	0.628	164
1778703900	0.645	0	0.00	0.645	0.645	0.645	0
1778617500	0.645	0	0.00	0.645	0.645	0.645	0
1778531100	0.645	0	0.00	0.645	0.645	0.645	0
1778271900	0.645	-0.007	-1.07	0.645	0.645	0.645	1
1778185500	0.652	0.006	0.93	0.66	0.66	0.652	758
1778099100	0.646	0	0.00	0.646	0.646	0.646	0
1778012700	0.646	-0.004	-0.62	0.65	0.65	0.646	10726
1777926300	0.65	0.017	2.69	0.65	0.65	0.65	10000
1777580700	0.633	0	0.00	0.633	0.633	0.633	0
1777494300	0.633	0	0.00	0.633	0.633	0.633	0
1777407900	0.633	0.006	0.96	0.633	0.633	0.633	14700
1777321500	0.627	-0.003	-0.48	0.63	0.63	0.627	29935
1777062300	0.63	0	0.00	0.63	0.63	0.63	0
1776975900	0.63	-0.006	-0.94	0.63	0.63	0.63	50
1776889500	0.636	0	0.00	0.636	0.636	0.636	0
1776803100	0.636	0	0.00	0.636	0.636	0.636	0
1776716700	0.636	0.003	0.47	0.639	0.64	0.636	8091
1776457500	0.633	0	0.00	0.633	0.633	0.633	0
1776371100	0.633	0	0.00	0.633	0.633	0.633	0
1776284700	0.633	0	0.00	0.633	0.633	0.633	0
1776198300	0.633	-0.003	-0.47	0.633	0.633	0.633	1012
1776111900	0.636	0	0.00	0.636	0.636	0.636	0
1775852700	0.636	0.008	1.27	0.63	0.636	0.63	1983
1775766300	0.628	-0.003	-0.48	0.628	0.628	0.628	13336
1775679900	0.631	-0.008	-1.25	0.638	0.639	0.631	19600
1775593500	0.639	0.009	1.43	0.637	0.639	0.634	17985
1775161500	0.63	0	0.00	0.63	0.63	0.63	0
1775075100	0.63	0	0.00	0.63	0.63	0.63	0
1774988700	0.63	0.006	0.96	0.63	0.63	0.63	15000
1774905900	0.624	0	0.00	0.624	0.624	0.624	0
1774646700	0.624	0.001	0.16	0.624	0.624	0.624	7081
1774560300	0.623	0.004	0.65	0.623	0.623	0.623	5000
1774473900	0.619	0.006	0.98	0.619	0.619	0.619	1167
1774387500	0.613	0	0.00	0.613	0.613	0.613	0
1774301100	0.613	0.008	1.32	0.589	0.613	0.589	26300
1774041900	0.605	0.009	1.51	0.605	0.605	0.605	8842