PT Indofood Sukses Makmur TBK (PK)【PIFMY】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	1.46	8.48343986055	17.21	19.63	17.16	3779	17.80318235	DR
4	-0.775	-3.98560041142	19.445	20.6	16.28	4030	18.47440336	DR
12	-1.2	-6.03925515853	19.87	22.2	16.28	7316	18.63821887	DR
26	-0.74	-3.8124678001	19.41	22.2	16.28	7082	18.78639591	DR
52	-5.38	-22.3700623701	24.05	27.81	16.28	4375	19.08741252	DR
156	-5.917	-24.0655631025	24.587	27.81	16.28	2843	19.79544898	DR
260	-2.6	-12.2237893747	21.27	27.81	16.28	2295	20.14235492	DR

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
1781558940	18.67	-0.08	-0.43	18.83	19.63	18.67	2997
1781299740	18.75	1.03	5.84	19.5	19.5	18.75	470
1781213220	17.7162	0.07	0.38	17.6	18.035	17.6	9641
1781126940	17.65	0.49	2.86	17.805	17.805	17.6	3095
1781040540	17.16	0.39	2.32	17.21	17.5	17.16	2690
1780954140	16.7706	-0.5	-2.89	16.399999	16.9994	16.28	9207
1780694940	17.27	-0.73	-4.06	17.05	17.325	16.96	1537
1780608540	18	-0.44	-2.36	17.396	18	17.344	2635
1780522140	18.435	-0.49	-2.61	17.5	19.22	17.5	5365
1780435740	18.9288	-0.47	-2.43	18.47	20.24	18.47	1571
1780349340	19.4	-0.7	-3.48	19.555	19.555	19.4	733
1780089720	20.1	0	0.00	20.1	20.1	20.1	0
1780003320	20.1	0.6	3.08	19.505	20.46	19.505	1967
1779917340	19.5	-0.98	-4.77	20.2	20.2	19.5	13565
1779830940	20.4777	0.02	0.09	19.675	20.4777	19.675	2172
1779484920	20.46	1.25	6.51	20.46	20.46	20.46	407
1779398880	19.21	0.43	2.29	19.2	20.6	19.2	6788
1779312300	18.78	-0.69	-3.52	19.8075	19.8075	18	6723
1779225660	19.465	0.36	1.91	19.445	19.465	19.445	981
1779139740	19.1	-0.32	-1.65	20.55	20.55	19.1	1914
1778880000	19.42	-0.02	-0.10	19.225	20.24	18.4167	3786
1778793780	19.44	0	0.00	19.44	19.44	19.44	0
1778707380	19.44	-0.3	-1.52	20.245	20.245	19.44	643
1778621340	19.74	0	0.00	19.74	19.74	19.74	0
1778534940	19.74	-0.39	-1.94	19.74	19.74	19.74	738
1778275200	20.13	-1.82	-8.29	20.75	21.29	20.13	912
1778188800	21.95	-0.25	-1.13	20.575	21.95	20.575	506
1778102520	22.2	0.9	4.23	22.2	22.2	22.2	482
1778016000	21.3	0.66	3.22	21.3	21.3	21.3	202
1777930140	20.635	-0.32	-1.50	20.5	20.635	20.5	1888
1777671000	20.95	0	0.00	20.95	20.95	20.95	408
1777584540	20.95	1.94	10.21	20.45	20.95	20.45	761
1777498140	19.01	-1.74	-8.39	19.687	19.687	19.01	842
1777411800	20.75	-0.1	-0.48	20.75	20.75	20.75	557
1777325400	20.85	0.65	3.22	20.8445	21.4	20.8445	1003
1777065780	20.2	-0.8	-3.81	20.3	20.3	19.91	3372
1776979740	21	-0.75	-3.45	21	21	21	417
1776893340	21.75	0	0.00	21.75	21.75	21.75	0
1776806940	21.75	1.1	5.30	20.5	21.75	20.5	1476
1776720540	20.655	-0.41	-1.93	20.837	20.837	20.655	760
1776460800	21.0625	-0.93	-4.22	20.2435	21.0625	20.2435	5569
1776374940	21.991	1.04	4.97	20.35	21.991	20.35	1145
1776288360	20.95	-0.75	-3.46	21.44	21.45	20	2437
1776202140	21.7	0.95	4.58	20.01	21.7	20.01	881
1776115740	20.75	0.5	2.47	20.18	20.75	19.55	33863
1775856000	20.25	-0.01	-0.03	20.25	20.25	20.25	373
1775770140	20.257	-0.84	-4.00	19.305	20.257	19.305	2211
1775683500	21.1	-0.15	-0.71	21.1	21.1	21.1	1113
1775596800	21.25	1.78	9.14	19.555	21.25	19.555	2272
1775510940	19.47	-1.52	-7.24	19.5	19.5	19.19	6788
1775164920	20.99	1.95	10.24	20.95	20.99	18.27	2865
1775078400	19.04	0.83	4.56	19.045	19.49	19.032	2520
1774992540	18.21	-0.67	-3.55	18.21	18.21	18.21	1262
1774906080	18.88	1.16	6.52	16.67	18.88	16.67	40288
1774646940	17.725	-0.13	-0.70	17.68	17.725	17.5037	2332
1774560480	17.85	-0.1	-0.56	18.03	18.03	17.85	25776
1774473900	17.95	0.18	1.01	17.9	18.26	17.75	91112
1774387560	17.77	-0.23	-1.28	19.87	19.87	17.692	79033
1774300800	18	-0.01	-0.06	18	18.07	18	1574
1774041960	18.01	-0.68	-3.64	19	19.39	17.93	4818
1773955740	18.69	0.47	2.59	18.96	18.96	18.69	1126
1773869340	18.218	0.47	2.64	17.75	18.218	17.75	961
1773782700	17.75	-1.18	-6.23	18.125	18.125	17.75	1796
1773696120	18.93	0.93	5.17	17.7737	18.93	17.7737	45267