Telkom Indonesia Persero Tbk PT【PTI】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	-0.7	-4.92957746479	14.2	14.3	13.4	223	13.87889222	DE
4	-0.8	-5.59440559441	14.3	14.9	13.4	350	14.31352657	DE
12	-2.1	-13.4615384615	15.6	16.6	13.4	430	14.67090291	DE
26	-5.399999	-28.5714247921	18.899999	19.6	13.4	492	16.35606429	DE
52	-1.6	-10.5960264901	15.1	19.6	13.4	561	16.34842543	DE
156	-9.3	-40.7894736842	22.8	24.6	12.2	624	16.48858652	DE
260	-9.3	-40.7894736842	22.8	24.6	12.2	624	16.48858652	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
1780691100	13.4	0	0.00	13.4	13.4	13.4	100
1780604700	13.4	0	0.00	13.4	13.4	13.4	0
1780518300	13.4	-0.7	-4.96	13.7	13.7	13.4	211
1780431900	14.1	0	0.00	14.1	14.1	14.1	0
1780345500	14.1	0	0.00	14.2	14.3	14.1	293
1780086300	14.1	-0.1	-0.70	14.2	14.2	14.1	164
1779999900	14.2	0	0.00	14.2	14.2	14.2	758
1779913500	14.2	0	0.00	14.2	14.2	14.2	0
1779827100	14.2	-0.1	-0.70	14.2	14.2	14.2	1
1779740700	14.3	0.2	1.42	14.3	14.3	14.3	76
1779481500	14.1	-0.8	-5.37	14.1	14.1	14.1	848
1779395100	14.9	0	0.00	14.9	14.9	14.9	0
1779308700	14.9	0	0.00	14.9	14.9	14.9	600
1779222300	14.9	0	0.00	14.9	14.9	14.9	0
1779135900	14.9	0.3	2.05	14.7	14.9	14.7	377
1778876700	14.6	0.3	2.10	14.6	14.6	14.6	2
1778790300	14.3	0	0.00	14.3	14.3	14.3	0
1778703900	14.3	0	0.00	14.3	14.3	14.3	0
1778617500	14.3	-0.1	-0.69	14.4	14.4	14.3	958
1778531100	14.4	0.1	0.70	14.4	14.4	14.4	16
1778271900	14.3	-0.4	-2.72	14.3	14.3	14.3	250
1778185500	14.7	0.2	1.38	14.7	14.7	14.7	1
1778099100	14.5	0	0.00	14.5	14.5	14.5	0
1778012700	14.5	0.1	0.69	14.3	14.5	14.3	51
1777926300	14.4	0.3	2.13	14.3	14.4	14.3	1417
1777580700	14.1	0	0.00	14.1	14.1	14.1	0
1777494300	14.1	0	0.00	14.1	14.1	14.1	0
1777407900	14.1	-0.2	-1.40	14.1	14.1	14.1	2655
1777321500	14.3	0	0.00	14.3	14.3	14.3	3
1777062300	14.3	-0.5	-3.38	14.6	14.6	14	1415
1776975900	14.8	-0.1	-0.67	15.2	15.2	14.5	2077
1776889500	14.9	0	0.00	14.9	14.9	14.9	0
1776803100	14.9	-0.9	-5.70	15.2	15.2	14.9	741
1776716700	15.8	0	0.00	15.8	15.8	15.8	0
1776457500	15.8	0	0.00	15.8	15.8	15.8	0
1776371100	15.8	0	0.00	15.8	15.8	15.8	0
1776284700	15.8	-0.2	-1.25	15.8	15.8	15.8	2
1776198300	16	0	0.00	16	16	16	0
1776111900	16	0	0.00	16.1	16.1	16	112
1775852700	16	-0.3	-1.84	16	16	16	1
1775766300	16.3	0	0.00	16.3	16.3	16.3	0
1775679900	16.3	0	0.00	16.3	16.3	16.3	0
1775593500	16.3	0	0.00	16.3	16.3	16.3	1
1775161500	16.3	0.3	1.88	16.3	16.3	16.3	45
1775075100	16	0.1	0.63	16.399999	16.399999	16	15
1774992300	15.9	0	0.00	15.9	15.9	15.9	0
1774905900	15.9	0	0.00	15.9	15.9	15.9	0
1774646700	15.9	-0.5	-3.05	15.9	15.9	15.9	50
1774560300	16.399999	-0.2	-1.20	16.399999	16.399999	16.399999	201
1774473900	16.6	0.6	3.75	16.3	16.6	16.3	620
1774387500	16	0.7	4.58	16	16	16	1
1774301100	15.3	-0.4	-2.55	15.5	15.6	15.3	406
1774041900	15.7	-0.1	-0.63	15.7	15.7	15.7	3
1773955500	15.8	0.3	1.94	15.7	15.8	15.7	519
1773869100	15.5	0	0.00	15.5	15.5	15.5	0
1773782700	15.5	-0.1	-0.64	15.5	15.5	15.5	369
1773696300	15.6	0	0.00	15.7	15.7	15.6	67
1773437100	15.6	-0.1	-0.64	15.6	15.6	15.6	600
1773350700	15.7	0.1	0.64	15.7	15.7	15.7	100
1773264300	15.6	-0.2	-1.27	15.6	15.6	15.6	1020
1773177900	15.8	-0.5	-3.07	16	16	15.8	750
1773091500	16.3	-0.2	-1.21	16.399999	16.399999	16.1	1021