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	-0.05	-0.32154340836	15.55	15.55	15.3	376	15.43643464	CS
4	0.44	2.92164674635	15.06	15.57	14.37	967	15.04849763	CS
12	3.34	27.4671052632	12.16	15.57	12.14	1004	13.51361273	CS
26	3.6	30.2521008403	11.9	15.57	11.01	876	12.66139262	CS
52	7.05	83.4319526627	8.45	15.57	8.4	937	11.28958158	CS
156	10	181.818181818	5.5	15.57	3.01	881	8.087633	CS
260	8.25	113.793103448	7.25	15.57	3.01	1193	7.73891617	CS

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
1783719600	15.5	0	0.00	15.5	15.5	15.5	24
1783633200	15.5	0.18	1.17	15.32	15.5	15.32	810
1783546800	15.32	0	0.00	15.32	15.32	15.32	0
1783460400	15.32	0.02	0.13	15.32	15.32	15.32	201
1783374000	15.3	-0.25	-1.61	15.3	15.3	15.3	508
1783114800	15.55	0	0.00	15.55	15.55	15.55	363
1783028400	15.55	-0.02	-0.13	15.11	15.55	15.1	1101
1782855600	15.57	0.52	3.46	15.15	15.57	15.15	980
1782769200	15.05	0.06	0.40	15.05	15.05	15.05	100
1782510000	14.99	0.19	1.28	14.98	14.99	14.98	201
1782423600	14.8	0	0.00	14.8	14.8	14.8	0
1782337200	14.8	-0.26	-1.73	14.61	14.8	14.61	200
1782250800	15.06	0	0.00	15.06	15.06	15.06	3
1782164400	15.06	0	0.00	15.06	15.06	15.06	233
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