Parex Resources Inc【PXT】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	2.39	9.94590095714	24.03	27.99	23.8	1152609	26.51826642	CS
4	-1.68	-5.97864768683	28.1	28.55	23.8	959831	26.47078177	CS
12	0.72	2.80155642023	25.7	30.2	23.75	1041622	26.71371454	CS
26	7.33	38.397066527	19.09	30.2	17.13	852769	24.03177691	CS
52	11.92	82.2068965517	14.5	30.2	13.8	742111	20.91180815	CS
156	-2.55	-8.80220918191	28.97	30.2	10.3	665811	19.34048819	CS
260	4.17	18.7415730337	22.25	30.4	10.3	635747	20.71756969	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
1780695600	26.42	-0.57	-2.11	26.69	26.76	26.29	699064
1780609200	26.99	0.06	0.22	26.4	27.42	26.07	1058921
1780522800	26.93	-0.4	-1.46	27.52	27.99	26.91	1133559
1780436400	27.33	0.81	3.05	26.62	27.5	26.62	1496730
1780350000	26.52	2.47	10.27	24.37	26.61	24.37	1189305
1780090800	24.05	-0.31	-1.27	24.03	24.15	23.8	884532
1780004400	24.36	-0.51	-2.05	24.96	25.08	24.26	1088069
1779918000	24.87	-0.8	-3.12	25.34	25.34	24.81	848058
1779831600	25.67	0.05	0.20	25.88	26.01	25.6	641838
1779745200	25.62	-0.82	-3.10	25.99	25.99	25.42	523732
1779486000	26.44	0.46	1.77	25.76	26.47	25.76	421616
1779399600	25.98	-0.15	-0.57	26.34	26.46	25.63	1476136
1779313200	26.13	-0.71	-2.65	26.93	27.04	25.98	1039740
1779226800	26.84	-0.27	-1.00	27.5	27.79	26.54	1237928
1778881200	27.11	0.13	0.48	27.1	27.23	26.91	479796
1778794800	26.98	-0.3	-1.10	27.21	27.48	26.94	843646
1778708400	27.28	0.05	0.18	27.48	27.96	27.15	972945
1778622000	27.23	-1.01	-3.58	27.9	28.11	26.75	1483661
1778535600	28.24	0.32	1.15	28.37	28.55	27.96	849551
1778276400	27.92	-0.19	-0.68	28.1	28.49	27.6	567026
1778190000	28.11	-0.27	-0.95	28.11	28.31	27.27	820419
1778103600	28.38	-1.32	-4.44	28.48	28.69	27.94	829723
1778017200	29.7	1.4	4.95	28.59	30.2	28.59	882539
1777930800	28.3	0.42	1.51	28	28.72	27.87	1848459
1777671600	27.88	-0.74	-2.59	28.55	28.55	27.53	629995
1777585200	28.62	-0.22	-0.76	28.6	28.75	27.88	863026
1777498800	28.84	1.46	5.33	27.75	28.9	27.75	1109510
1777412400	27.38	-0.14	-0.51	27.97	27.99	27.35	689587
1777326000	27.52	0.64	2.38	27.27	27.68	27.16	620147
1777066800	26.88	-0.35	-1.29	27.28	27.28	26.69	401277
1776980400	27.23	0.52	1.95	26.99	27.36	26.83	440214
1776894000	26.71	0.44	1.67	26.5	26.92	26.42	347301
1776807600	26.27	0.25	0.96	26.04	26.42	25.94	553452
1776721200	26.02	1.36	5.52	25.09	26.22	25.07	602126
1776462000	24.66	-1.04	-4.05	24.94	24.94	23.75	1400571
1776375600	25.7	0.11	0.43	25.48	25.98	25.48	584991
1776289200	25.59	-0.56	-2.14	26	26.06	25.44	589653
1776202800	26.15	-0.77	-2.86	26.6	26.6	26.01	881831
1776116400	26.92	0.45	1.70	26.81	27.59	26.76	935146
1775857200	26.47	1.5	6.01	24.95	26.47	24.95	894878
1775770800	24.97	0.18	0.73	25.1	25.67	24.38	1185729
1775684400	24.79	-2.69	-9.79	25.6	25.81	24.69	1735470
1775598000	27.48	0.18	0.66	27.33	28.33	27.19	1235410
1775511600	27.3	0	0.00	27.24	27.5	26.67	1188238
1775166000	27.3	1.3	5.00	26.93	27.57	26.87	1095202
1775079600	26	-1.34	-4.90	26.61	26.94	26	1686847
1774993200	27.34	0.26	0.96	27.05	28.4	26.52	1465436
1774906800	27.08	0.14	0.52	27.02	27.25	26.85	713327
1774647600	26.94	0.73	2.79	26.34	26.97	26.34	939009
1774561200	26.21	0.12	0.46	26.15	26.72	26.15	715289
1774474800	26.09	-0.79	-2.94	26.56	26.76	26.04	1639380
1774388400	26.88	0.45	1.70	26.42	27.01	26.42	832787
1774302000	26.43	-0.71	-2.62	26.38	26.84	25.72	1118238
1774042800	27.14	0.01	0.04	27.13	27.57	26.61	4097545
1773956400	27.13	0.47	1.76	26.62	28.26	26.62	1778469
1773870000	26.66	0.34	1.29	25.89	26.68	25.85	1055694
1773783600	26.32	0.38	1.46	26.05	26.32	25.7	1152586
1773697200	25.94	-0.14	-0.54	26.04	26.17	25.64	1158359
1773438000	26.08	0.36	1.40	25.7	26.33	25.57	1459411
1773351600	25.72	0.9	3.63	25	25.77	24.77	1111123
1773265200	24.82	1.48	6.34	23.56	24.82	23.33	1466422
1773178800	23.34	0.25	1.08	22.99	23.45	22.81	1149935
1773092400	23.09	-0.06	-0.26	23.5	23.7	22.93	1560692