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	0.2	1.66666666667	12	12.3	12	71	12.1911215	DE
4	-1.4	-10.2941176471	13.6	14.3	11.6	621	12.93166858	DE
12	-3	-19.7368421053	15.2	15.2	11.6	817	13.36824201	DE
26	-5.6	-31.4606741573	17.8	19.6	11.6	648	15.06638448	DE
52	-1.8	-12.8571428571	14	19.6	11.6	598	15.84729798	DE
156	-10.6	-46.4912280702	22.8	24.6	11.6	644	16.2076578	DE
260	-10.6	-46.4912280702	22.8	24.6	11.6	644	16.2076578	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
1783715100	12.3	0	0.00	12.3	12.3	12.3	0
1783628700	12.3	0	0.00	12.3	12.3	12.3	0
1783542300	12.3	0	0.00	12.3	12.3	12.3	0
1783455900	12.3	0.1	0.82	12.3	12.3	12.3	1
1783369500	12.2	0.2	1.67	12.1	12.2	12.1	203
1783110300	12	0.3	2.56	12	12	12	10
1783023900	11.7	0	0.00	11.7	11.7	11.7	0
1782937500	11.7	0	0.00	11.8	11.8	11.7	126
1782851100	11.7	-0.3	-2.50	11.6	11.7	11.6	814
1782764700	12	-0.3	-2.44	12.3	12.3	11.9	776
1782505500	12.3	-0.3	-2.38	12.3	12.3	12.3	60
1782419100	12.6	0	0.00	12.6	12.6	12.6	0
1782332700	12.6	0	0.00	12.6	12.6	12.6	700
1782246300	12.6	0	0.00	12.6	12.6	12.6	106
1782159900	12.6	-0.3	-2.33	12.6	12.6	12.6	5
1781900700	12.9	0	0.00	12.9	12.9	12.9	0
1781814300	12.9	-0.9	-6.52	12.9	12.9	12.9	3000
1781727900	13.8	0	0.00	13.8	13.8	13.8	0
1781641500	13.8	-0.5	-3.50	13.8	13.8	13.8	570
1781555100	14.3	0.6	4.38	13.9	14.3	13.9	274
1781295900	13.7	0.2	1.48	13.6	13.8	13.6	2045
1781209500	13.5	0	0.00	13.5	13.5	13.5	0
1781123100	13.5	1.1	8.87	13.5	13.5	13.5	93
1781036700	12.4	-0.1	-0.80	12.3	12.4	12.3	6780
1780950300	12.5	-0.9	-6.72	13.2	13.2	11.7	3289
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