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	0.01	0.0759301442673	13.17	13.36	12.88	34889	13.18130318	CS
4	0.32	2.48833592535	12.86	13.36	12.82	51099	13.08900047	CS
12	-2.67	-16.8454258675	15.85	16.09	12.22	91061	13.40709205	CS
26	-2.97	-18.3900928793	16.15	16.73	12.22	66064	14.30904211	CS
52	-2.41	-15.4586273252	15.59	16.73	12.22	48646	14.70550623	CS
156	-1.69	-11.3651647613	14.87	16.73	12.22	42173	14.01759756	CS
260	2.19	19.9272065514	10.99	16.73	10.64	44247	13.49062151	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	13.18	-0.04	-0.30	13.25	13.36	13.1	56598
1783633200	13.22	0.06	0.46	13.17	13.22	13.07	35564
1783546800	13.16	0.03	0.23	13.01	13.18	13.01	21764
1783460400	13.13	0.04	0.31	13.14	13.15	12.88	39225
1783374000	13.09	-0.2	-1.50	13.19	13.28	13.05	36833
1783114800	13.29	0.15	1.14	13.17	13.3	13.17	41057
1783028400	13.14	0.23	1.78	12.91	13.14	12.91	61120
1782855600	12.91	-0.24	-1.83	13.12	13.12	12.88	66470
1782769200	13.15	-0.04	-0.30	13.17	13.2	13.1	16903
1782510000	13.19	0.17	1.31	13.09	13.2	13.03	34228
1782423600	13.02	-0.01	-0.08	12.98	13.11	12.98	48842
1782337200	13.03	0.2	1.56	12.83	13.06	12.83	36294
1782250800	12.83	-0.05	-0.39	12.86	12.93	12.82	49591
1782164400	12.88	-0.34	-2.57	13.21	13.21	12.87	81120
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