Pizza Pizza Royalty Corp【PZA】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	0.36	2.79937791602	12.86	13.33	12.85	75511	13.14280899	CS
4	0.76	6.09951845907	12.46	13.33	12.42	87428	12.81394079	CS
12	-1.95	-12.8543177324	15.17	16.09	12.22	91854	13.68679524	CS
26	-2.12	-13.8200782269	15.34	16.73	12.22	64517	14.46207621	CS
52	-1.75	-11.6900467602	14.97	16.73	12.22	47504	14.7957166	CS
156	-1.58	-10.6756756757	14.8	16.73	12.22	41799	14.0440694	CS
260	2.56	24.0150093809	10.66	16.73	10.64	44314	13.46339091	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
1781905200	13.22	-0.03	-0.23	13.31	13.31	13.21	24316
1781818800	13.25	0.14	1.07	13.24	13.33	13.18	60861
1781732400	13.11	-0.04	-0.30	13.14	13.2	13.08	49317
1781646000	13.15	-0.07	-0.53	13.18	13.3	13.1	68179
1781559600	13.22	0.18	1.38	13.24	13.32	13.15	83797
1781300400	13.04	0.22	1.72	12.86	13.11	12.85	115402
1781214000	12.82	0.06	0.47	12.79	12.86	12.74	59361
1781127600	12.76	0.04	0.31	12.7	12.84	12.69	77176
1781041200	12.72	0	0.00	12.71	12.83	12.7	78655
1780954800	12.72	0.04	0.32	12.7	12.82	12.67	57274
1780695600	12.68	0.09	0.71	12.57	12.73	12.53	88204
1780609200	12.59	-0.16	-1.25	12.8	12.8	12.58	172568
1780522800	12.75	0.02	0.16	12.69	12.79	12.69	79227
1780436400	12.73	-0.04	-0.31	12.79	12.9	12.7	95277
1780350000	12.77	-0.03	-0.23	12.68	12.86	12.61	114168
1780090800	12.8	0.03	0.23	12.77	12.82	12.7	39602
1780004400	12.77	0.06	0.47	12.63	12.85	12.63	50772
1779918000	12.71	0.06	0.47	12.7	12.76	12.62	83824
1779831600	12.65	-0.24	-1.86	12.86	12.86	12.6	112088
1779745200	12.89	0.19	1.50	12.66	12.93	12.66	109268
1779486000	12.7	0.19	1.52	12.46	12.71	12.42	153533
1779399600	12.51	-0.2	-1.57	12.61	12.61	12.22	264001
1779313200	12.71	-0.24	-1.85	13	13	12.69	247367
1779226800	12.95	-0.87	-6.30	13.62	13.62	12.5	459950
1778881200	13.82	0.02	0.14	13.81	13.86	13.69	54169
1778794800	13.8	0.06	0.44	13.84	13.96	13.75	62254
1778708400	13.74	-0.2	-1.43	13.94	13.99	13.73	115725
1778622000	13.94	-0.05	-0.36	14	14.02	13.85	91349
1778535600	13.99	-0.08	-0.57	14.1	14.14	13.89	115432
1778276400	14.07	-0.01	-0.07	14.06	14.21	14.03	87938
1778190000	14.08	-0.08	-0.56	14.19	14.24	14.06	94726
1778103600	14.16	-0.02	-0.14	14.26	14.3	14.14	100805
1778017200	14.18	0.33	2.38	13.97	14.25	13.88	185652
1777930800	13.85	-1.81	-11.56	15.13	15.25	13.65	600941
1777671600	15.66	0.06	0.38	15.66	15.76	15.57	50579
1777585200	15.6	0.07	0.45	15.67	15.67	15.51	40775
1777498800	15.53	-0.01	-0.06	15.71	15.75	15.5	69879
1777412400	15.54	-0.11	-0.70	15.76	15.76	15.44	61015
1777326000	15.65	-0.22	-1.39	15.89	15.89	15.65	52570
1777066800	15.87	0	0.00	15.86	15.91	15.74	41019
1776980400	15.87	0.04	0.25	15.9	15.98	15.81	26649
1776894000	15.83	0.05	0.32	15.88	15.9	15.82	19774
1776807600	15.78	-0.09	-0.57	15.86	15.94	15.75	25738
1776721200	15.87	-0.16	-1.00	16	16	15.79	35430
1776462000	16.03	0.21	1.33	15.85	16.09	15.83	35892
1776375600	15.82	-0.01	-0.06	15.76	15.98	15.76	41210
1776289200	15.83	0.04	0.25	15.77	15.89	15.67	33696
1776202800	15.79	0	0.00	15.92	15.92	15.73	22814
1776116400	15.79	0	0.00	15.85	15.9	15.58	47660
1775857200	15.79	0.05	0.32	15.72	15.88	15.7	36528
1775770800	15.74	0.05	0.32	15.67	15.88	15.65	23757
1775684400	15.69	0.33	2.15	15.62	15.7	15.49	48451
1775598000	15.36	-0.06	-0.39	15.43	15.49	15.29	40075
1775511600	15.42	0.12	0.78	15.23	15.44	15.21	26924
1775166000	15.3	0.03	0.20	15.12	15.31	15.06	44603
1775079600	15.27	0.17	1.13	15.15	15.28	15.11	46908
1774993200	15.1	0.12	0.80	15.09	15.15	14.93	47249
1774906800	14.98	-0.15	-0.99	15.08	15.1	14.87	96366
1774647600	15.13	-0.02	-0.13	15.17	15.35	15	83087
1774561200	15.15	-1.07	-6.60	16.219999	16.23	15.11	262250
1774474800	16.219999	0.25	1.57	16.19	16.239999	16.059999	46744
1774388400	15.97	-0.06	-0.37	16.03	16.12	15.97	39807
1774302000	16.03	0.33	2.10	15.75	16.11	15.74	43583
1774042800	15.7	-0.13	-0.82	15.76	15.88	15.7	63256