Paragon Financial Solutions Inc (ID)【PGNN】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	-0.006667	-0.0493851851852	13.5	13.7	13.493333	339	13.59657808	CS
4	0.293333	2.22221969697	13.2	13.7	13.06	1305	13.27277454	CS
12	0.873333	6.92022979398	12.62	13.7	12.58	2453	12.9816967	CS
26	1.243333	10.1496571429	12.25	13.7	12.19	4097	12.60714221	CS
52	3.613333	36.5721963563	9.88	13.7	9.88	3019	12.46300738	CS
156	5.268333	64.0526808511	8.225	13.7	7.65	3537	9.98036307	CS
260	2.493333	22.6666636364	11	13.7	7.1	3322	10.01058139	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
1783718820	13.493333	0	0.00	13.493333	13.493333	13.493333	0
1783632420	13.493333	-0.21	-1.51	13.7	13.7	13.493333	267
1783545840	13.7	0.2	1.48	13.5	13.7	13.5	500
1783459740	13.5	0.23	1.75	13.5	13.5	13.5	250
1783373280	13.2675	0	0.00	13.2675	13.2675	13.2675	0
1783027680	13.2675	0	0.00	13.2675	13.2675	13.2675	0
1782941280	13.2675	0	0.00	13.2675	13.2675	13.2675	0
1782854880	13.2675	0	0.00	13.2675	13.2675	13.2675	0
1782768480	13.2675	0	0.00	13.2675	13.2675	13.2675	0
1782509280	13.2675	0.07	0.51	13.3	13.3	13.2	6316
1782422700	13.2	0	0.00	13.2	13.2	13.2	0
1782336300	13.2	0	0.00	13.2	13.2	13.2	0
1782249900	13.2	0	0.00	13.2	13.2	13.2	0
1782163500	13.2	0.14	1.07	13.2	13.2	13.2	300
1781818140	13.06	-0.09	-0.68	13.15	13.15	13.06	1000
1781731740	13.15	0.15	1.15	13.2	13.2	13.15	500
1781645220	13	0	0.00	13	13	13	0
1781558820	13	0	0.00	13	13	13	0
1781299620	13	0	0.00	13	13	13	0
1781213220	13	0	0.00	13	13	13	805
1781126940	13	0	0.00	13.1	13.1	13	4550
1781040540	13	0	0.00	13	13	13	0
1780954140	13	-0.25	-1.87	13.25	13.25	13	950
1780694940	13.2475	0	0.00	13.2475	13.2475	13.2475	0
1780608540	13.2475	-0.1	-0.77	13.25	13.25	13.2475	10200
1780522140	13.35	0	0.00	13.35	13.35	13.35	0
1780435740	13.35	0	0.00	13.35	13.35	13.35	0
1780349340	13.35	0	0.00	13.34	13.35	13.34	400
1780090080	13.35	0.14	1.06	13.21	13.35	13.14	13089
1780003320	13.21	0.41	3.20	13.21	13.21	13.21	1300
1779917340	12.8	-0.18	-1.39	12.8	12.8	12.8	1000
1779830520	12.98	0	0.00	12.98	12.98	12.98	0
1779484920	12.98	0.08	0.62	12.95	13	12.95	7344
1779398880	12.9	0.12	0.94	12.9	12.9	12.9	800
1779312300	12.78	0.03	0.25	12.76	12.85	12.75	3544
1779225660	12.747666	-0	-0.02	12.67	12.747666	12.67	347
1779139200	12.75	0	0.00	12.75	12.75	12.75	0
1778880000	12.75	0.01	0.08	12.75	12.75	12.75	2106
1778793900	12.74	0.03	0.20	12.74	12.74	12.74	5000
1778707740	12.715	0	0.00	12.715	12.715	12.715	0
1778621340	12.715	0.04	0.28	12.715	12.715	12.715	243
1778534940	12.68	0	0.00	12.68	12.68	12.68	100
1778275200	12.68	0	0.00	12.67	12.68	12.67	900
1778188920	12.68	0	0.00	12.68	12.68	12.68	0
1778102520	12.68	0	0.00	12.67	12.68	12.67	1500
1778016540	12.68	0	0.00	12.68	12.68	12.68	0
1777930140	12.68	0.01	0.08	12.68	12.68	12.68	220
1777671000	12.67	0.02	0.16	12.67	12.67	12.67	1189
1777584540	12.65	0	0.00	12.65	12.65	12.65	285
1777498200	12.65	0	0.00	12.65	12.65	12.65	0
1777411800	12.65	0	0.00	12.65	12.65	12.65	12
1777325400	12.65	0.02	0.16	12.63	12.65	12.63	1362
1777065780	12.63	0.05	0.40	12.63	12.63	12.63	4488
1776979680	12.58	0	0.00	12.58	12.58	12.58	0
1776893280	12.58	-0.04	-0.32	12.58	12.58	12.58	2000
1776806940	12.62	0	0.00	12.62	12.62	12.62	5100
1776720540	12.62	0.01	0.08	12.62	12.63	12.62	5433
1776461340	12.61	0	0.00	12.61	12.61	12.61	0
1776374940	12.61	0.03	0.24	12.61	12.61	12.61	5100
1776288540	12.58	0	0.00	12.58	12.58	12.58	0
1776202140	12.58	0	0.00	12.58	12.58	12.58	0
1776115740	12.58	-0.06	-0.47	12.613743	12.613743	12.58	3000