Prime Dividend Corp【PDV】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	0	15.06	15.12	14.37	2546	14.91139962	CS
4	1.51	11.1439114391	13.55	15.12	13.38	1010	14.47386504	CS
12	3.56	30.9565217391	11.5	15.12	11.04	1074	13.05416134	CS
26	3.46	29.8275862069	11.6	15.12	11.01	991	12.4245351	CS
52	6.69	79.9283154122	8.37	15.12	8.21	934	11.13547268	CS
156	9.63	177.348066298	5.43	15.12	3.01	895	7.96431512	CS
260	7.57	101.068090788	7.49	15.12	3.01	1205	7.70807273	CS

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
1781905200	15.06	0.25	1.69	14.72	15.06	14.72	939
1781818800	14.81	0	0.00	14.37	14.81	14.37	3446
1781732400	14.81	-0.01	-0.07	14.81	14.81	14.81	100
1781646000	14.82	-0.15	-1.00	14.59	14.82	14.59	2900
1781559600	14.97	-0.06	-0.40	15	15.02	14.97	2015
1781300400	15.03	0.38	2.59	15.06	15.12	15.03	4271
1781214000	14.65	0.66	4.72	14.55	14.65	14.55	478
1781127600	13.99	0.35	2.57	13.65	13.99	13.65	712
1781041200	13.64	-0.33	-2.36	13.97	13.97	13.64	1410
1780954800	13.97	0.51	3.79	13.81	13.97	13.81	701
1780695600	13.46	-0.12	-0.88	13.46	13.46	13.46	301
1780609200	13.58	0	0.00	13.58	13.58	13.58	6
1780522800	13.58	0	0.00	13.58	13.58	13.58	0
1780436400	13.58	0	0.00	13.58	13.58	13.58	0
1780350000	13.58	-0.02	-0.15	13.82	13.82	13.58	1801
1780090800	13.6	0.02	0.15	13.42	13.96	13.42	1400
1780004400	13.58	0	0.00	13.58	13.58	13.58	43
1779918000	13.58	0.2	1.49	13.58	13.58	13.58	100
1779831600	13.38	-0.17	-1.25	13.38	13.38	13.38	200
1779745200	13.55	0	0.00	13.55	13.55	13.55	0
1779486000	13.55	0.07	0.52	13.55	13.55	13.55	315
1779399600	13.48	0	0.00	13.48	13.48	13.48	0
1779313200	13.48	0.24	1.81	13.48	13.48	13.47	1325
1779226800	13.24	0.4	3.12	12.85	13.24	12.85	1301
1778881200	12.84	0	0.00	12.84	12.84	12.84	10
1778794800	12.84	0	0.00	12.84	12.84	12.84	27
1778708400	12.84	0	0.00	12.84	12.84	12.84	105
1778622000	12.84	0	0.00	12.85	12.85	12.55	1723
1778535600	12.84	0	0.00	12.84	12.84	12.84	11
1778276400	12.84	0	0.00	12.84	12.84	12.84	200
1778190000	12.84	0	0.00	12.84	12.84	12.84	110
1778103600	12.84	0.35	2.80	12.49	12.84	12.49	10919
1778017200	12.49	0.3	2.46	12.37	12.49	12.37	4700
1777930800	12.19	0	0.00	12.19	12.19	12.19	21
1777671600	12.19	0	0.00	12.19	12.19	12.19	0
1777585200	12.19	0.05	0.41	12.18	12.2	12.18	1540
1777498800	12.14	-0.15	-1.22	12.14	12.14	12.14	200
1777412400	12.29	0.09	0.74	12.2	12.29	12.2	872
1777326000	12.2	0	0.00	12.2	12.2	12.2	102
1777066800	12.2	0	0.00	12.2	12.2	12.2	0
1776980400	12.2	0	0.00	12.2	12.2	12.2	5
1776894000	12.2	0.01	0.08	12.2	12.2	12.19	1764
1776807600	12.19	0.03	0.25	12.17	12.19	12.15	6863
1776721200	12.16	0	0.00	12.16	12.16	12.16	6
1776462000	12.16	-0.01	-0.08	12.16	12.16	12.16	591
1776375600	12.17	0	0.00	12.17	12.17	12.17	7
1776289200	12.17	0	0.00	12.17	12.17	12.17	0
1776202800	12.17	0	0.00	12.17	12.17	12.17	0
1776116400	12.17	-0.02	-0.16	12.17	12.17	12.17	1072
1775857200	12.19	0.09	0.74	11.81	12.19	11.81	225
1775770800	12.1	-0.02	-0.17	12	12.1	12	1508
1775684400	12.12	0.51	4.39	11.67	12.12	11.67	1300
1775598000	11.61	0.11	0.96	11.55	11.61	11.55	1103
1775511600	11.5	0.46	4.17	11.06	11.5	11.06	625
1775166000	11.04	0	0.00	11.04	11.04	11.04	1703
1775079600	11.04	0	0.00	11.04	11.04	11.04	0
1774993200	11.04	-0.16	-1.43	11.04	11.04	11.04	127
1774906800	11.2	-0.3	-2.61	11.2	11.2	11.2	2001
1774647600	11.5	0	0.00	11.5	11.5	11.5	1
1774561200	11.5	0.17	1.50	11.5	11.5	11.5	100
1774474800	11.33	0.32	2.91	11.33	11.33	11.33	1000
1774388400	11.01	0	0.00	11.01	11.01	11.01	0
1774302000	11.01	-0.12	-1.08	11.48	11.48	11.01	300