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	-2.7	-2.2641509434	119.25	121	117.5	52	119.54980769	DE
4	14.3	13.9853300733	102.25	122.2	101.5	78	112.86399148	DE
12	14	13.6518771331	102.55	122.2	94.32	114	103.87435148	DE
26	17.06	17.1474520052	99.49	122.2	94.32	150	107.9226094	DE
52	23.01	24.5991019885	93.54	122.2	91.66	213	106.96831411	DE
156	41.55	55.4	75	140.5	65.2	310	105.03376577	DE
260	41.55	55.4	75	140.5	65.2	310	105.03376577	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
1782937500	117.5	-2.45	-2.04	120.05	120.05	117.5	68
1782851100	119.95	-0.4	-0.33	120.75	121	119.95	50
1782764700	120.35	-0.4	-0.33	120.7	120.7	120.35	35
1782505500	120.75	0.65	0.54	118.5	120.75	118.5	50
1782419100	120.1	-2.05	-1.68	119.25	120.1	118.3	57
1782332700	122.15	11	9.90	110.85	122.2	110.85	429
1782246300	111.15	0.55	0.50	109.1	111.15	109.1	37
1782159900	110.6	2.75	2.55	110.6	110.6	110.6	15
1781900700	107.85	0	0.00	107.85	107.85	107.85	0
1781814300	107.85	0	0.00	107.85	107.85	107.85	0
1781727900	107.85	1.5	1.41	107.85	107.85	107.85	1
1781641500	106.35	-0.45	-0.42	106.35	106.35	106.35	1
1781555100	106.8	-1.05	-0.97	108.05	108.85	106.8	73
1781295900	107.85	3.55	3.40	108.1	108.1	107.85	60
1781209500	104.3	0.55	0.53	103.2	104.3	103.2	104
1781123100	103.75	-2.3	-2.17	105	105	103.75	101
1781036700	106.05	4.3	4.23	106	106.55	105.8	97
1780950300	101.75	-1.25	-1.21	102.8	102.8	101.55	100
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