Pulte Homes Dl 01【PU7】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	-2.25	-2.16346153846	104	105	100.4	73	101.91161202	DE
4	2.39	2.40539452496	99.36	105	94.32	151	98.3983409	DE
12	-3.65	-3.46299810247	105.4	110.6	94.32	149	100.99997436	DE
26	-7.69	-7.02668128655	109.44	121.3	94.32	162	107.21272686	DE
52	13.68	15.5330986715	88.07	121.3	85.56	212	106.49669994	DE
156	26.75	35.6666666667	75	140.5	65.2	313	105.0571972	DE
260	26.75	35.6666666667	75	140.5	65.2	313	105.0571972	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
1780691100	103	0.75	0.73	101.5	103	101.5	125
1780604700	102.25	1.85	1.84	102.25	102.25	102.25	5
1780518300	100.4	0	0.00	102.1	102.1	100.4	15
1780431900	100.4	-1	-0.99	101.05	101.05	100.4	2
1780345500	101.4	-0.65	-0.64	104	105	101.4	219
1780086300	102.05	-2.7	-2.58	101.15	102.15	101.15	124
1779999900	104.75	0	0.00	104.75	104.75	104.75	0
1779913500	104.75	3.45	3.41	101.2	104.75	100.8	177
1779827100	101.3	0.3	0.30	100.65	101.3	100.65	2
1779740700	101	3.14	3.21	101.6	101.7	101	3
1779481500	97.86	0	0.00	97.86	97.86	97.86	0
1779395100	97.86	0	0.00	97.86	97.86	97.86	0
1779308700	97.86	2.18	2.28	97.86	97.86	97.86	13
1779222300	95.68	1.36	1.44	95.68	95.68	95.68	1
1779135900	94.32	0	0.00	94.32	94.32	94.32	0
1778876700	94.32	-3.66	-3.74	97.08	97.16	94.32	516
1778790300	97.98	1.16	1.20	97.2	97.98	97.2	52
1778703900	96.82	-0.92	-0.94	96.82	96.82	96.82	15
1778617500	97.74	-1.38	-1.39	97.74	97.74	96.5	1123
1778531100	99.12	-0.18	-0.18	99.36	99.36	99.12	31
1778271900	99.3	-0.38	-0.38	99.28	99.3	99.28	80
1778185500	99.68	-1.47	-1.45	102.8	102.8	99.66	413
1778099100	101.15	0	0.00	101.15	101.15	101.15	0
1778012700	101.15	1.05	1.05	99.72	101.15	99.3	18
1777926300	100.1	-4.3	-4.12	101.45	102.65	100.1	103
1777580700	104.4	1.1	1.06	103.2	104.4	103.2	40
1777494300	103.3	-4.5	-4.17	103.3	103.3	103.3	1
1777407900	107.8	-1.85	-1.69	109.3	109.3	107.8	7
1777321500	109.65	-0.65	-0.59	109.5	109.65	108.25	443
1777062300	110.3	0	0.00	110.3	110.3	110.3	0
1776975900	110.3	-0.3	-0.27	108.55	110.3	108.55	5
1776889500	110.6	3.85	3.61	110.55	110.6	110.55	54
1776803100	106.75	0	0.00	106.75	106.75	106.75	0
1776716700	106.75	-1.55	-1.43	106.8	106.8	106.3	50
1776457500	108.3	5.6	5.45	108.3	108.3	108.3	103
1776371100	102.7	0.2	0.20	102.3	102.7	102	171
1776284700	102.5	-1.4	-1.35	104.4	104.45	102.2	57
1776198300	103.9	0.1	0.10	103.9	103.9	103.9	24
1776111900	103.8	1.55	1.52	101.05	103.8	101.05	274
1775852700	102.25	-0.3	-0.29	104.4	104.4	102.25	164
1775766300	102.55	2.89	2.90	102.55	102.55	102.55	5
1775679900	99.66	0	0.00	99.66	99.66	99.66	0
1775593500	99.66	-1.28	-1.27	103.2	103.2	99.66	38
1775161500	100.94	0	0.00	100.94	100.94	100.94	0
1775075100	100.94	0.88	0.88	102.76	102.76	100.94	2
1774988700	100.06	-0.54	-0.54	100.18	100.44	100.06	190
1774902300	100.6	1.07	1.08	99.81	100.6	99.81	146
1774646700	99.53	-1.45	-1.44	99.53	99.53	99.53	20
1774560300	100.98	0	0.00	100.98	100.98	100.98	0
1774473900	100.98	-0.64	-0.63	102.22	102.54	100.74	1790
1774387500	101.62	-0.38	-0.37	102.4	102.4	101.62	50
1774301100	102	2	2.00	97.44	106	97.44	186
1774041900	100	-1.1	-1.09	101.22	101.22	100	52
1773955500	101.1	-2.82	-2.71	101.88	101.88	101.1	60
1773869100	103.92	-1.7	-1.61	103.92	103.92	103.92	15
1773782700	105.62	0.28	0.27	105.62	105.62	105.62	17
1773696300	105.34	0.02	0.02	105.4	105.4	104.46	20
1773437100	105.32	0	0.00	105.32	105.32	105.32	0
1773350700	105.32	-0.68	-0.64	105.24	105.32	105.24	246
1773264300	106	-3.14	-2.88	106	106	106	2
1773177900	109.14	0.24	0.22	109.3	109.3	109.14	43
1773091500	108.9	-4.82	-4.24	108.68	108.9	106.14	333