Pet Valu Holdings Ltd【PET】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	0.9	5.00277932185	17.99	19.17	17.9	189727	18.41342984	CS
4	0.29	1.55913978495	18.6	19.17	17.3	342540	18.22784158	CS
12	-1.7	-8.2564351627	20.59	22.1	16.58	288812	18.70151916	CS
26	-8.89	-32.0014398848	27.78	30.11	16.58	248105	21.57129389	CS
52	-14.58	-43.5613982671	33.47	39.24	16.58	199461	25.85420035	CS
156	-11.51	-37.8618421053	30.4	39.24	16.58	128163	26.75632996	CS
260	-7.605	-28.7035289677	26.495	43.43	16.58	104558	28.66426183	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
1783028400	18.88	0.5	2.72	18.4	19.11	18.32	237418
1782855600	18.38	0.31	1.72	18.09	18.53	18	163829
1782769200	18.07	-0.08	-0.44	18.24	18.4	17.92	138460
1782510000	18.15	0.31	1.74	17.99	18.33	17.9	219201
1782423600	17.84	0.14	0.79	17.7	18	17.66	318136
1782337200	17.7	0.24	1.37	17.54	17.85	17.46	573420
1782250800	17.46	0.14	0.81	17.3	17.72	17.3	277404
1782164400	17.32	-0.76	-4.20	18.07	18.25	17.3	191667
1781905200	18.08	-0.25	-1.36	18.2	18.28	17.83	1977677
1781818800	18.33	-0.2	-1.08	18.54	18.75	18.23	382796
1781732400	18.53	0	0.00	18.5	18.8	18.49	145699
1781646000	18.53	-0.15	-0.80	18.7	18.8	18.45	160496
1781559600	18.68	-0.28	-1.48	19.04	19.1	18.63	162309
1781300400	18.96	0.16	0.85	18.84	19.03	18.6	486384
1781214000	18.8	0.12	0.64	18.55	18.89	18.55	171831
1781127600	18.68	-0.01	-0.05	18.64	18.78	18.56	180472
1781041200	18.69	0.24	1.30	18.57	19.04	18.57	154451
1780954800	18.45	-0.19	-1.02	18.52	18.61	18.31	428174
1780695600	18.64	0.08	0.43	18.6	18.72	18.45	138444
1780609200	18.56	0.06	0.32	18.7	18.8	18.41	299857
1780522800	18.5	-0.19	-1.02	18.6	18.71	18.4	207469
1780436400	18.69	-0.15	-0.80	18.76	18.9	18.55	213825
1780350000	18.84	0.19	1.02	18.56	18.95	18.56	148065
1780090800	18.65	-0.02	-0.11	18.53	18.85	18.53	443081
1780004400	18.67	-0.03	-0.16	18.73	18.86	18.45	121761
1779918000	18.7	0.47	2.58	18.34	18.96	18.34	274111
1779831600	18.23	0.11	0.61	18.15	18.36	18.08	140506
1779745200	18.12	0.31	1.74	17.77	18.18	17.77	401764
1779486000	17.81	-0.18	-1.00	18.01	18.28	17.75	252426
1779399600	17.99	0.06	0.33	17.93	18.28	17.67	156073
1779313200	17.93	0.68	3.94	17.22	18.06	17.18	220579
1779226800	17.25	-0.42	-2.38	17.67	18.12	17.2	330334
1778881200	17.67	0.5	2.91	17.09	17.82	17.09	272200
1778794800	17.17	-0.48	-2.72	17.74	17.81	17.08	437939
1778708400	17.65	0.65	3.82	16.85	17.69	16.8	541345
1778622000	17	-2.76	-13.97	17.99	18.07	16.579999	1753131
1778535600	19.76	-0.41	-2.03	20.24	20.26	18.99	442548
1778276400	20.17	-0.08	-0.40	20.3	20.44	19.97	232959
1778190000	20.25	-0.24	-1.17	20.4	20.64	20.25	186922
1778103600	20.49	-0.06	-0.29	20.57	20.79	20.29	104810
1778017200	20.55	0.09	0.44	20.4	20.86	20.4	123014
1777930800	20.46	-0.5	-2.39	20.87	21.03	20.35	158716
1777671600	20.96	-0.31	-1.46	21.35	21.38	20.91	106300
1777585200	21.27	0.39	1.87	20.97	21.38	20.85	175224
1777498800	20.88	-0.31	-1.46	21.04	21.12	20.79	134094
1777412400	21.19	-0.03	-0.14	21.23	21.43	21.19	136467
1777326000	21.22	0.02	0.09	21.21	21.45	21.08	126600
1777066800	21.2	-0.16	-0.75	21.41	21.42	21.06	120405
1776980400	21.36	0.23	1.09	21.11	21.49	21.11	135341
1776894000	21.13	0.05	0.24	21.25	21.41	21.03	100957
1776807600	21.08	-0.66	-3.04	21.74	21.75	20.95	175674
1776721200	21.74	0.03	0.14	21.64	21.8	21.47	178324
1776462000	21.71	0.58	2.74	21.5	22.1	21.4	407758
1776375600	21.13	-0.22	-1.03	21.27	21.54	21.12	130538
1776289200	21.35	-0.1	-0.47	21.41	21.57	21.23	110856
1776202800	21.45	0.1	0.47	21.39	21.56	21.25	159713
1776116400	21.35	0.62	2.99	20.6	21.4	20.5	339141
1775857200	20.73	0.19	0.93	20.59	20.86	20.53	241988
1775770800	20.54	0.33	1.63	20.25	20.8	19.95	597931
1775684400	20.21	-0.72	-3.44	21.24	21.3	20.16	470621
1775598000	20.93	-0.37	-1.74	21.2	21.2	20.83	190708
1775511600	21.3	0.17	0.80	21.11	21.42	21.07	208637