Parex Resources Inc (PK)【PARXF】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	1.49	8.50942318675	17.51	21.7925	17.288	78892	19.57777235	CS
4	-2.04	-9.69581749049	21.04	22	17.288	28147	19.48950852	CS
12	0.14	0.742311770944	18.86	22.138	17.288	41464	19.45381034	CS
26	5	35.7142857143	14	22.138	12.2	51818	16.47531225	CS
52	8.3534	78.4607292469	10.6466	22.138	10.111	50003	14.444438	CS
156	-2.0495	-9.73657331528	21.0495	22.82	7.31	48266	13.14641312	CS
260	-0.31	-1.60538581046	19.31	23.88	7.31	34461	13.70329834	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
1780694940	19	-0.38	-1.96	21.7925	21.7925	18.96	5827
1780608540	19.38	-0.11	-0.56	20.69	20.69	18.91	11964
1780522140	19.49	-0.24	-1.22	19.74	20	19.49	8577
1780435740	19.73	0.55	2.88	19.449	19.747	19.35	332522
1780349340	19.177	1.78	10.23	17.99	19.177	17.99	24031
1780090080	17.397	-0.26	-1.48	17.51	17.51	17.288	17365
1780003320	17.658	-0.32	-1.79	17.83	18.0905	17.658	13498
1779917340	17.9794	-0.62	-3.32	18.68	18.68	17.9794	11368
1779830940	18.597	-0.33	-1.76	22	22	18.597	13470
1779484920	18.93	0.31	1.64	18.854	18.93	18.77	1539
1779398880	18.625	-0.39	-2.05	18.972	19.1265	18.625	3839
1779312300	19.014	-0.46	-2.34	19.72	19.72	18.9025	18925
1779225660	19.47	-0.69	-3.42	19.9917	20.2	19.329	19291
1779139740	20.16	0.4	2.02	19.77	21.66	19.65	13634
1778880000	19.76	0.08	0.42	19.7325	19.772	19.6301	5522
1778793900	19.678	-0.19	-0.97	19.76	19.87	19.645	5746
1778707380	19.87	0.06	0.30	20.47	20.47	19.87	9961
1778621340	19.81	-0.84	-4.06	20.57	20.57	19.562	10330
1778534940	20.648	0.21	1.02	20.79	20.798	20.525	6114
1778275200	20.44	-0.06	-0.29	21.04	21.04	20.3665	7099
1778188800	20.5	-0.33	-1.58	20.3	20.543	20.075	4158
1778102520	20.83	-1	-4.58	20.774	20.83	20.59	19701
1778016000	21.83	1.02	4.90	21.27	22.138	21.27	16309
1777930140	20.81	0.25	1.22	20.36	20.915	20.36	13875
1777671000	20.56	-0.56	-2.63	21.22	21.22	20.36	4760
1777584540	21.1161	0.02	0.08	20.65	21.12	20.62	10006
1777498140	21.1	1	4.96	20.606	21.11	20.606	24630
1777411800	20.102	-0.19	-0.93	20.31	20.4141	20.06	16116
1777325400	20.29	0.63	3.20	19.59	20.29	19.59	9844
1777065780	19.66	-0.15	-0.76	19.77	19.86	19.41	7119
1776979740	19.81	0.18	0.91	19.98	19.99	19.66	11736
1776893280	19.632	0.32	1.67	19.55	19.636	19.371	7975
1776806940	19.31	0.38	2.00	19.08	19.31	18.76	28081
1776720540	18.932	1.02	5.71	18.61	19.0688	18.61	6765
1776460800	17.91	-1.05	-5.51	18.51	18.51	17.595	8978
1776374940	18.955	0.28	1.53	18.62	18.955	18.62	1603
1776288360	18.67	-0.34	-1.79	18	18.836	18	1042
1776202140	19.01	-0.47	-2.43	19.37	19.37	18.971	14320
1776115740	19.484	0.46	2.40	19.2	19.936	19	25744
1775856000	19.028	1.01	5.59	18.48	19.11	18.48	32889
1775770140	18.02	0.06	0.33	18.0406	18.54	17.735	13202
1775683500	17.96	-1.83	-9.24	18.36	18.62	17.83	10714
1775596800	19.7875	0.16	0.83	20	20.162	19.6	48991
1775510940	19.624	0.05	0.28	19.57	19.7375	19.19	27229
1775164920	19.57	0.79	4.21	19.698	19.71	19.41	45389
1775078400	18.78	-0.6	-3.10	18.99	19.27	18.78	69233
1774992540	19.38	-0.06	-0.31	19.54	20.35	19.082	31826
1774906080	19.44	0.11	0.57	19.87	19.87	19.35	40553
1774646940	19.33	0.4	2.11	19.27	19.332	19.177	22413
1774560480	18.93	0.03	0.16	19	19.26	18.93	46241
1774473900	18.9	-0.63	-3.23	19.1975	19.27	18.8535	220063
1774387560	19.53	0.09	0.46	19.44	19.53	19.37	49650
1774300800	19.44	-0.34	-1.72	19.74	19.74	18.805	131300
1774041960	19.78	0	0.00	19.6	20.053	19.466	227029
1773955740	19.78	0.34	1.75	19.56	20.47	19.48	248942
1773869340	19.44	0.26	1.34	18.9	19.44	18.9	128302
1773782700	19.1835	0.32	1.72	19.54	19.54	18.81	119965
1773696120	18.86	-0.12	-0.64	18.97	19.1295	18.86	92971
1773437340	18.980881	0.1	0.55	18.86	19.0704	18.72	30448
1773350400	18.8765	0.67	3.66	18.3628	18.8765	18.28	131479
1773264540	18.21	1.04	6.06	17.59	18.21	17.54	24066
1773178080	17.17	-0	-0.02	17.108	17.26	16.99	121284
1773091740	17.1735	0.16	0.96	17.57	17.57	17.02	196763
1772836140	17.01	0.46	2.78	16.719999	17.196	16.61	62603