PSI Software SE【PSAN】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	-0.600001	-2.79070232558	21.5	21.8	20.399999	4155	20.90260878	DE
4	-1.500001	-6.69643303571	22.4	22.4	20.2	2011	21.05532011	DE
12	-0.900001	-4.12844495413	21.8	22.9	20.2	1529	21.58400008	DE
26	0	0	20.899999	23.5	17.95	1403	21.07192665	DE
52	-1.850001	-8.13187252747	22.75	26.2	17.95	1890	21.93596818	DE
156	-22.800001	-52.1739153318	43.7	49.3	17.95	6060	29.4860413	DE
260	-0.100001	-0.476195238095	21	49.3	11.9	7638	29.55568328	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
1733261220	20.6	-1.1	-5.07	21.7	21.7	20.399999	14487
1733174820	21.7	0	0.00	21.7	21.8	21.6	1524
1732915620	21.7	0.1	0.46	21.5	21.7	21.5	1378
1732829220	21.6	0.1	0.47	21.6	21.7	21.6	465
1732742820	21.5	0.1	0.47	21.5	21.8	21.5	2922
1732656420	21.399999	0.1	0.47	21.3	21.7	21.3	1235
1732570020	21.3	-0.1	-0.47	21.399999	21.6	21.3	2097
1732310820	21.399999	-0.1	-0.47	21.3	21.399999	21.3	1031
1732224420	21.5	0.2	0.94	21.3	21.7	21.2	1093
1732138020	21.3	0	0.00	21.2	21.5	21	936
1732051620	21.3	0.1	0.47	21.2	21.7	21.2	399
1731965220	21.2	0.5	2.42	20.8	21.3	20.8	3250
1731705960	20.7	-0.6	-2.82	21.6	21.6	20.7	1587
1731619560	21.3	-0.1	-0.47	21.6	21.8	20.2	2568
1731533160	21.399999	0.2	0.94	21.1	21.399999	21.1	624
1731446820	21.2	0.1	0.47	21.399999	21.399999	21.2	832
1731360420	21.1	-0.2	-0.94	21.399999	21.5	21.1	1231
1731101220	21.3	0.4	1.91	21.2	21.6	21.1	959
1731014760	20.899999	-0.2	-0.95	21.1	21.3	20.899999	828
1730928360	21.1	-1.3	-5.80	22.4	22.4	21	778
1730841960	22.4	1	4.67	21.6	22.4	21.2	2202
1730755560	21.399999	0	0.00	21.7	21.7	21.3	840
1730496360	21.399999	0.1	0.47	21.5	21.7	21.1	200
1730409960	21.3	-0.5	-2.29	22	22.4	20.6	3373
1730323560	21.8	-0.4	-1.80	22.4	22.4	21.8	2484
1730237160	22.2	0.3	1.37	21.9	22.2	21.9	476
1730150760	21.9	-0.1	-0.45	22	22	21.5	2195
1729888020	22	-0.1	-0.45	21.8	22	21.7	1049
1729801560	22.1	0.4	1.84	21.8	22.1	21.7	474
1729715160	21.7	-0.4	-1.81	22.2	22.2	21.7	1094
1729628760	22.1	-0.1	-0.45	22.2	22.4	21.9	1675
1729542360	22.2	-0.2	-0.89	22	22.6	22	1552
1729283160	22.4	0.3	1.36	22.2	22.4	22	842
1729196760	22.1	0	0.00	22.2	22.3	22.1	448
1729110360	22.1	0	0.00	22.1	22.3	22	1564
1729023960	22.1	0.1	0.45	22.2	22.4	22.1	600
1728937620	22	-0.2	-0.90	22.2	22.3	21.8	1182
1728678360	22.2	0	0.00	21.9	22.2	21.7	947
1728591960	22.2	0.3	1.37	21.9	22.3	21.9	936
1728505560	21.9	-0.2	-0.90	22.2	22.2	21.9	437
1728419160	22.1	0.2	0.91	21.9	22.2	21.7	1838
1728332760	21.9	0.1	0.46	22.1	22.1	21.6	3412
1728073560	21.8	-0.2	-0.91	22	22.4	21.8	4445
1727987220	22	-0.5	-2.22	22.5	22.5	22	1463
1727900820	22.5	0.6	2.74	21.9	22.9	21.7	2512
1727814420	21.9	-0.2	-0.90	22.3	22.4	21.9	1008
1727728020	22.1	0.1	0.45	22	22.5	21.8	2787
1727468760	22	0.1	0.46	21.8	22.2	21.8	834
1727382360	21.9	0.1	0.46	22.2	22.2	21.8	405
1727295960	21.8	-0.5	-2.24	22	22	21.8	177
1727209560	22.3	0.3	1.36	21.8	22.3	21.8	837
1727123160	22	0	0.00	21.9	22.4	21.9	1024
1726864020	22	0.1	0.46	22	22.3	22	250
1726777560	21.9	-0.4	-1.79	22	22.2	21.9	184
1726691220	22.3	0.4	1.83	22.3	22.3	21.9	542
1726604760	21.9	-0.2	-0.90	22.1	22.1	21.8	418
1726518420	22.1	0	0.00	22.5	22.5	21.8	753
1726259160	22.1	0.3	1.38	22.2	22.5	21.6	2867
1726172760	21.8	-0.6	-2.68	22	22	21.8	141
1726086360	22.4	1.2	5.66	21.8	22.4	21.8	1066
1725999960	21.2	0.3	1.44	20.8	21.2	20.7	1231
1725913620	20.899999	0.7	3.47	20.5	20.899999	20.5	224
1725654360	20.2	0.4	2.02	20	21	20	2388
1725567960	19.8	-0.3	-1.49	20.3	20.3	19.75	625
1725481560	20.1	-0.1	-0.50	20.1	20.3	20.1	260