PICC Property and Casualty Company Ltd (PK)【PPCCY】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	-1.4527	-2.96332107371	49.0227	50.99	43.99	3537	48.15318866	DR
4	-0.67	-1.38888888889	48.24	51.54	43.75	3445	47.47260007	DR
12	1.73	3.7739965096	45.84	51.54	42.96	3190	46.60005343	DR
26	-6.03	-11.25	53.6	58.17	42.96	2967	48.61526977	DR
52	-3.23	-6.35826771654	50.8	66.76	42.96	2407	51.3673278	DR
156	19.88	71.7948717949	27.69	66.76	25.85	2375	39.67470498	DR
260	25.74	117.91113147	21.83	66.76	19.32	3639	31.03131931	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
1782509280	47.57	0.82	1.75	45.78	47.57	43.99	4217
1782422460	46.75	0.53	1.15	45.72	46.9	45.72	2534
1782336000	46.22	-2.48	-5.09	46.49	47.5	46.22	1835
1782250140	48.7	-0.38	-0.77	48.1	48.85	47.371	5156
1782163500	49.08	1.16	2.42	49.0227	50.99	49.0036	4622
1781818140	47.92	-3.48	-6.77	48.2	49.88	47.92	5025
1781731740	51.4	2.05	4.15	49.62	51.4	49.62	2210
1781645340	49.3533	-1.06	-2.10	49.2716	51.23	49.2716	1681
1781558940	50.41	0.72	1.45	49.775	50.41	49.775	1402
1781299740	49.69	2.88	6.15	51.54	51.54	49.69	3322
1781213220	46.81	-1.72	-3.53	50.02	50.02	46.81	2867
1781126940	48.525	0.48	1.01	48.645	49.5129	48.525	2725
1781040540	48.04	1.04	2.21	48	48.85	47.03	6400
1780954140	47	2.25	5.03	46.99	47	45.9	6681
1780694940	44.75	-0.78	-1.71	45.54	45.54	43.8312	2742
1780608540	45.53	-0.4	-0.87	45.53	45.53	43.75	4668
1780522140	45.93	1.4	3.14	45.05	45.93	44.68	2957
1780435740	44.53	-1.47	-3.20	46.03	47.52	44.46	5371
1780349340	46	-2.24	-4.64	46	47.79	45.9284	1001
1780090080	48.24	2.09	4.53	48.24	48.24	46.43	2254
1780003320	46.15	-1.33	-2.80	46.15	46.15	46.114	2410
1779917340	47.48	-0.66	-1.38	48.96	48.96	47.48	2559
1779830940	48.1444	1.38	2.96	48.73	48.73	46.8451	2119
1779484920	46.76	1.13	2.48	47.16	47.2336	46.76	1551
1779398880	45.63	-1.31	-2.79	47.35	47.69	45.63	5538
1779312300	46.94	-2.93	-5.87	48.18	49.7	46.94	1598
1779225660	49.865	1.3	2.67	49.58	49.865	49.58	941
1779139740	48.5688	-0.27	-0.56	49.26	51.18	48.5688	1652
1778880000	48.84	-0.52	-1.05	48.84	48.84	48.84	791
1778793900	49.36	1.27	2.63	49.06	50.1006	49.06	2791
1778707380	48.095	0.06	0.12	48	48.96	47.805	7123
1778621340	48.035	1.43	3.06	48.98	48.98	48.035	1829
1778534940	46.61	-0.65	-1.36	48.6	48.6	46.61	1585
1778275200	47.255	-0.13	-0.27	47.2305	47.3775	47.05	3078
1778188800	47.3818	3.37	7.66	46.5	47.3818	46.5	1369
1778102520	44.01	-0.44	-0.99	45.1284	46.27	44	4406
1778016000	44.45	0.95	2.18	43.5	44.45	43.5	1436
1777930140	43.5	0.33	0.76	44.9	44.94	43.5	6367
1777671000	43.17	-1.54	-3.44	44.99	44.99	43.17	1112
1777584540	44.70785	-1.49	-3.23	42.96	45.27	42.96	4171
1777498140	46.2	2.13	4.83	47.93	47.93	46.13	1915
1777411800	44.07	-0.65	-1.44	43.07	44.92	43.07	13253
1777325400	44.715	-0.52	-1.14	45.38	45.41	44.68	2760
1777065780	45.23	0.49	1.10	44.9272	46.085	44.9272	3758
1776979740	44.74	-0.79	-1.74	45	46.0725	44.69	2870
1776893280	45.53	-0.45	-0.98	45.53	45.68	45.53	1323
1776806940	45.98	0.16	0.35	46.7	48.26	45.98	4948
1776720540	45.8188	-0.28	-0.60	45.98	45.98	45.8188	921
1776460800	46.095	-1.65	-3.45	46.45	46.45	46.095	970
1776374940	47.74	0.75	1.59	47.2	48.37	47.2	2081
1776288360	46.995	-0.36	-0.75	46.995	48.82	46.99	2771
1776202140	47.35	0.4	0.85	48.87	48.87	45.74	3294
1776115740	46.95	-0.3	-0.63	48.2599	48.43	46	4081
1775856000	47.25	0.3	0.64	47.2	49.07	47.18	2644
1775770140	46.95	0.4	0.86	47	47.1597	46.95	3298
1775683500	46.55	-0.65	-1.38	46.57	47.2	46.001	2314
1775596800	47.2	1.34	2.91	45.845	47.2	45.845	6579
1775510940	45.865	-0.18	-0.39	45.84	46.22	45.84	2162
1775164920	46.0456	-0.83	-1.76	46.46	46.53	46.0456	3935
1775078400	46.8708	2.02	4.49	46.7392	48.3184	46.7392	2092
1774992540	44.855	-1.55	-3.33	47.25	47.25	44.8	2893
1774906080	46.4	-1.18	-2.48	47.53	48.029	46.25	2987