Pacific Financial Corp (QX)【PFLC】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	0.49	2.88065843621	17.01	17.5	17.01	7277	17.49954194	CS
4	1.09	6.6422912858	16.41	17.5	16.41	34102	17.25715961	CS
12	4.54	35.0308641975	12.96	17.5	12.91	65002	16.83847409	CS
26	4.75	37.2549019608	12.75	17.5	12.45	35973	16.38317767	CS
52	6.77	63.0941286114	10.73	17.5	10.71	19527	16.0000554	CS
156	8.0365	84.9210123105	9.4635	17.5	9.2	10819	13.9728977	CS
260	5	40	12.5	17.5	8.25	9760	12.96621062	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
1783373340	17.5	0.1	0.57	17.45	17.5	17.45	5100
1783027740	17.4	-0.1	-0.57	17.4	17.4	17.4	100
1782941280	17.5	0.29	1.69	17.01	17.5	17.01	16631
1782854700	17.21	0	0.00	17.21	17.21	17.21	0
1782768300	17.21	-0.25	-1.40	17.21	17.21	17.21	200
1782509280	17.455	0.1	0.61	17.45	17.47	17.21	49310
1782422460	17.35	0.02	0.12	17.4	17.4	17.35	7646
1782336000	17.33	0.03	0.17	17.313	17.39	17.29	7960
1782250140	17.3	0.14	0.82	16.55	17.3	16.55	77903
1782163740	17.16	0	0.00	17.16	17.16	17.16	0
1781818140	17.16	0	0.00	17.16	17.16	17.16	0
1781731740	17.16	0	0.00	17.16	17.16	17.16	0
1781645340	17.16	-0.04	-0.23	17.15	17.16	17.144	1201
1781558940	17.2	-0.15	-0.86	17.32	17.35	17.2	12400
1781299740	17.35	0.11	0.64	17.2	17.35	17.01	68257
1781213220	17.24	0.09	0.52	17.18	17.25	17.09	75037
1781126940	17.15	0.15	0.88	17	17.15	17	107656
1781040540	17	0.45	2.74	16.41	17.1	16.41	48033
1780954140	16.546	-0.3	-1.80	16.84	16.85	16.546	6350
1780694940	16.85	0.15	0.90	16.7	16.85	16.7	33525
1780608540	16.7	0.4	2.45	16.6	16.7	16.3	4878
1780522140	16.3	-0.3	-1.81	16.3	16.3	16.3	100
1780435740	16.6	0	0.00	16.6	16.6	16.6	0
1780349340	16.6	-0.2	-1.19	16.7	16.7	16.6	200
1780090080	16.8	-0.02	-0.12	16.82	16.88	16.7	66924
1780003320	16.82	0.02	0.12	16.68	16.82	16.62	114477
1779917340	16.8	0.03	0.18	16.8	16.84	16.7	63894
1779830940	16.77	0.12	0.72	16.649999	16.77	16.6	91044
1779484920	16.649999	0.15	0.91	16.75	16.75	16.55	17603
1779398880	16.5	-0.09	-0.51	16.55	16.6	16.5	82406
1779312300	16.585	0.23	1.38	16.489999	16.649999	16.489999	3204
1779225660	16.36	0.16	0.99	16.2	16.36	16.2	11578
1779139200	16.2	0	0.00	16.2	16.2	16.2	0
1778880000	16.2	-0.2	-1.22	16.399999	16.399999	16.2	1100
1778794140	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778707740	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778621340	16.399999	-0.2	-1.20	16.559999	16.559999	16.399999	638
1778534940	16.6	-0.27	-1.60	16.75	16.75	16.6	4979
1778275200	16.87	-0.17	-1.00	16.85	16.87	16.8	27530
1778188800	17.04	0.04	0.21	17.02	17.04	17	10000
1778102520	17.005	0.23	1.40	16.78	17.04	16.78	139653
1778016000	16.77	0.22	1.33	16.55	16.8	16.51	184850
1777930140	16.55	-0.29	-1.72	16.7	16.75	16.54	84046
1777671000	16.84	3.36	24.93	16.059999	17.15	13.9	1396947
1777584540	13.48	0.34	2.61	13.2	13.9	13.105	10432
1777498140	13.1368	0.05	0.36	13.1368	13.1368	13.1368	100
1777411800	13.09	0.02	0.13	13.091	13.091	12.95	2100
1777325400	13.073	0.07	0.56	13.073	13.073	13.073	100
1777066080	13	0	0.00	13	13	13	0
1776979680	13	0	0.00	13	13	13	0
1776893280	13	0	0.00	13	13	13	155
1776806400	13	0	0.00	13	13	13	0
1776720000	13	0	0.00	13	13	13	0
1776460800	13	0.09	0.70	12.93	13	12.93	21020
1776374940	12.91	-0.02	-0.15	12.93	12.93	12.91	1200
1776288540	12.93	0	0.00	12.93	12.93	12.93	0
1776202140	12.93	0.1	0.78	12.96	12.96	12.91	1600
1776115740	12.83	-0.07	-0.54	12.91	12.91	12.83	43370
1775856000	12.9	0.04	0.31	12.86	12.9	12.86	4360
1775770140	12.86	-0.02	-0.16	12.86	12.88	12.81	38851
1775683500	12.88	0.01	0.08	12.85	12.88	12.85	595
1775596800	12.87	-0.03	-0.23	12.8736	12.9	12.66	92036