Pason Systems Inc【PSI】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	0.54	4.36187399031	12.38	13.06	12.2	204131	12.53781025	CS
4	-0.83	-6.03636363636	13.75	13.85	11.85	206423	12.62463518	CS
12	-0.01	-0.077339520495	12.93	15.46	11.85	254648	13.90298449	CS
26	1.29	11.0920034394	11.63	15.46	11.5	225667	13.31698361	CS
52	-0.04	-0.308641975309	12.96	15.46	11.1	217136	12.64604951	CS
156	1.51	13.2340052585	11.41	18.59	10.5	169683	13.4461044	CS
260	4.37	51.1111111111	8.55	18.59	7.5	181953	13.16405556	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
1783633200	12.92	-0.05	-0.39	13	13.06	12.84	208803
1783546800	12.97	0.46	3.68	12.63	13.02	12.63	190829
1783460400	12.51	0.13	1.05	12.41	12.6	12.41	298552
1783374000	12.38	0.1	0.81	12.3	12.56	12.2	251651
1783114800	12.28	-0.23	-1.84	12.45	12.6	12.27	116009
1783028400	12.51	0.18	1.46	12.38	12.67	12.3	163613
1782855600	12.33	0.15	1.23	12.16	12.47	12.16	231767
1782769200	12.18	-0.02	-0.16	12.25	12.34	12.17	92999
1782510000	12.2	0.04	0.33	12.16	12.28	12.03	171245
1782423600	12.16	0.14	1.16	11.95	12.28	11.94	318138
1782337200	12.02	-0.41	-3.30	12.36	12.36	11.85	380144
1782250800	12.43	-0.19	-1.51	12.53	12.53	12.32	182726
1782164400	12.62	-0.12	-0.94	12.68	13.24	12.62	162968
1781905200	12.74	0	0.00	12.76	12.86	12.67	187362
1781818800	12.74	-0.21	-1.62	12.91	12.91	12.66	218140
1781732400	12.95	-0.16	-1.22	13.01	13.17	12.85	230161
1781646000	13.11	-0.28	-2.09	13.26	13.33	12.92	159267
1781559600	13.39	-0.06	-0.45	13.32	13.46	13.15	227736
1781300400	13.45	-0.22	-1.61	13.66	13.66	13.42	192764
1781214000	13.67	-0.06	-0.44	13.75	13.85	13.55	145966
1781127600	13.73	-0.12	-0.87	13.98	13.98	13.64	207672
1781041200	13.85	-0.12	-0.86	14	14	13.65	136141
1780954800	13.97	0.12	0.87	13.87	14.2	13.87	232151
1780695600	13.85	-0.55	-3.82	14.36	14.36	13.82	144034
1780609200	14.4	-0.16	-1.10	14.56	14.56	14.32	126194
1780522800	14.56	-0.23	-1.56	14.77	14.94	14.55	135617
1780436400	14.79	0.29	2.00	14.58	14.79	14.51	162718
1780350000	14.5	-0.36	-2.42	14.72	14.96	14.49	394362
1780090800	14.86	0.54	3.77	14.26	14.86	14.11	3100052
1780004400	14.32	-0.07	-0.49	14.38	14.59	14.31	347664
1779918000	14.39	-0.11	-0.76	14.42	14.5	14.15	304455
1779831600	14.5	0.25	1.75	14.32	14.57	14.32	277071
1779745200	14.25	-0.34	-2.33	14.56	14.56	14.17	59656
1779486000	14.59	0.19	1.32	14.38	14.67	14.38	243347
1779399600	14.4	0.26	1.84	14.28	14.47	14.17	224333
1779313200	14.14	0.02	0.14	14.12	14.44	14.12	114256
1779226800	14.12	0.09	0.64	14	14.33	13.91	111743
1778881200	14.03	-0.01	-0.07	14.06	14.06	13.8	123742
1778794800	14.04	0.05	0.36	13.99	14.13	13.98	40140
1778708400	13.99	-0.02	-0.14	14.01	14.15	13.85	116003
1778622000	14.01	-0.53	-3.65	14.6	14.69	14	257556
1778535600	14.54	-0.02	-0.14	14.33	14.86	14.33	300007
1778276400	14.56	-0.31	-2.08	14.42	14.78	14.35	295339
1778190000	14.87	-0.16	-1.06	15.01	15.03	14.76	289270
1778103600	15.03	-0.37	-2.40	15.11	15.29	14.87	458863
1778017200	15.4	1.7	12.41	14.25	15.46	14.05	555162
1777930800	13.7	-0.04	-0.29	13.75	13.76	13.6	80970
1777671600	13.74	-0.23	-1.65	13.95	13.95	13.7	103424
1777585200	13.97	0.09	0.65	13.82	14.05	13.76	181845
1777498800	13.88	0.06	0.43	13.84	13.91	13.77	84703
1777412400	13.82	0.19	1.39	13.65	13.91	13.65	128145
1777326000	13.63	0.05	0.37	13.58	13.88	13.49	226654
1777066800	13.58	0.4	3.03	13.17	13.58	13.17	244035
1776980400	13.18	0.21	1.62	12.9	13.22	12.9	160352
1776894000	12.97	0.31	2.45	12.82	12.98	12.82	156308
1776807600	12.66	0.04	0.32	12.55	12.76	12.55	137211
1776721200	12.62	0.02	0.16	13	13.02	12.5	377853
1776462000	12.6	-0.35	-2.70	12.8	12.8	12.47	116149
1776375600	12.95	-0.04	-0.31	12.93	13.16	12.87	92345
1776289200	12.99	-0.03	-0.23	13	13.2	12.94	80574
1776202800	13.02	-0.21	-1.59	13.15	13.16	12.9	117601
1776116400	13.23	0.11	0.84	13.27	13.45	13.11	256417
1775857200	13.12	0.08	0.61	13.04	13.19	12.99	164953