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	0.65	3.89221556886	16.7	17.35	16.41	54120	17.09699014	CS
4	0.95	5.79268292683	16.4	17.35	16.2	42824	16.8625553	CS
12	4.68	36.9376479874	12.67	17.35	12.45	63958	16.50950031	CS
26	5.1	41.6326530612	12.25	17.35	12.25	32778	16.27241723	CS
52	6.6	61.3953488372	10.75	17.35	10.65	18945	15.82340908	CS
156	7.35	73.5	10	17.35	9.2	10413	13.78148632	CS
260	4.75	37.6984126984	12.6	17.35	8.25	9549	12.83330811	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
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
1775510520	12.9	0	0.00	12.9	12.9	12.9	0
1775164920	12.9	0	0.00	12.9	12.9	12.9	100
1775078400	12.9	-0.08	-0.62	12.75	12.9	12.75	1926
1774992480	12.98	0	0.00	12.98	12.98	12.98	0
1774906080	12.98	0	0.00	12.9624	12.98	12.9	1832
1774646700	12.98	0	0.00	12.98	12.98	12.98	0
1774560300	12.98	0	0.00	12.98	12.98	12.98	0
1774473900	12.98	0	0.00	12.867	12.98	12.867	498
1774387200	12.98	0	0.00	12.98	12.98	12.98	0
1774300800	12.98	0.24	1.88	12.98	12.98	12.45	14323
1774041960	12.74	-0.01	-0.08	12.67	12.74	12.61	2902
1773955740	12.75	-0.03	-0.26	12.7	12.79	12.67	4500
1773869340	12.783	-0.12	-0.91	12.75	12.8	12.68	750
1773782940	12.9	0	0.00	12.9	12.9	12.9	0
1773696540	12.9	0	0.00	12.9	12.9	12.9	0