PT Bank Mandiri Persero TBK (PK)【PPERY】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	-0.185	-2.07282913165	8.925	8.96	8.45	149073	8.75619194	DR
4	-0.26	-2.88888888889	9	10.18	8.2001	320486	9.0870177	DR
12	-1.98	-18.4701492537	10.72	11.17	8.2001	177709	9.46099347	DR
26	-3.36	-27.7685950413	12.1	13.11	8.2001	158321	10.43699593	DR
52	-2.55	-22.5863596103	11.29	13.11	8.2001	138176	10.78873393	DR
156	-5.37	-38.0581148122	14.11	20.07	8.2001	100650	12.83635624	DR
260	0.5	6.06796116505	8.24	20.07	7.66	96822	12.16623083	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
1783027740	8.74	0.19	2.22	8.73	8.75	8.67	118404
1782941280	8.55	-0.03	-0.35	8.5	8.76	8.45	170385
1782854880	8.58	-0.27	-3.05	8.5201	8.63	8.5201	136152
1782768300	8.85	-0.09	-1.01	8.785	8.85	8.76	125554
1782509280	8.94	0.07	0.79	8.8699999	8.96	8.8555	166999
1782422460	8.8699999	-0.04	-0.45	8.925	8.925	8.82	146274
1782336000	8.91	-0.29	-3.15	9.02	9.02	8.83	131073
1782250140	9.2	-0.12	-1.29	9.06	9.27	9.06	151944
1782163500	9.32	-0.69	-6.89	9.55	9.55	9.32	190996
1781818140	10.01	0.14	1.42	9.83	10.08	9.83	255370
1781731740	9.8699999	-0.15	-1.50	10.06	10.15	9.83	751989
1781645340	10.02	-0.09	-0.89	10.105	10.18	10	74037
1781558940	10.11	0.68	7.21	10.08	10.17	9.6	130183
1781299740	9.43	-0.02	-0.21	9.5	9.525	9.39	152455
1781213220	9.45	-0.11	-1.15	9.38	9.71	9.3391	349780
1781126940	9.56	0.4	4.37	9.5	9.59	9.39	91005
1781040540	9.16	0.85	10.23	9.175	9.22	8.93	208358
1780954140	8.31	-0.33	-3.82	8.45	8.49	8.2001	337515
1780694940	8.64	-0.34	-3.79	8.77	8.98	8.5399999	1541991
1780608540	8.98	-0.08	-0.89	9	9.1	8.8135	977176
1780522140	9.0604	-0.24	-2.63	9.18	9.18	9.03	118863
1780435740	9.305	0.07	0.81	9.365	9.401	9.25	187930
1780349340	9.23	0.02	0.16	9.41	9.41	9.18	125136
1780090080	9.215	-0.13	-1.34	9.15	9.25	9.11	125325
1780003320	9.34	0.08	0.86	9.27	9.4	9.23	111485
1779917340	9.26	-0.06	-0.64	9.27	9.33	9.24	112161
1779830940	9.32	0.01	0.11	9.28	9.32	9.19	134408
1779484920	9.31	-0.15	-1.59	9.38	9.42	9.28	77903
1779398880	9.46	-0.03	-0.32	9.67	9.67	9.27	79516
1779312300	9.49	0.24	2.59	9.39	9.49	9.39	212493
1779225660	9.25	0.03	0.33	9.34	9.39	9.19	135978
1779139740	9.22	-0.26	-2.74	9.43	9.4324999	9.22	136034
1778880000	9.48	-0.11	-1.15	9.55	9.56	9.48	126261
1778793900	9.59	-0.76	-7.34	10	10.005	9.56	166456
1778707380	10.35	0.2	1.97	10.15	10.47	10.15	192042
1778621340	10.15	-0.25	-2.40	9.863	10.3	9.81	169261
1778534940	10.4	-0.3	-2.80	10.48	10.74	10.36	97246
1778275200	10.7	0.15	1.42	10.7	10.72	10.56	70282
1778188800	10.55	0.15	1.44	10.6932	10.8	10.55	140854
1778102520	10.4	0.04	0.39	10.425	10.48	10.35	88515
1778016000	10.36	0.15	1.47	10.31	10.45	10.31	64803
1777930140	10.21	0	0.00	10.0896	10.24	10.0896	97183
1777671000	10.21	0.02	0.20	10.18	10.325	10.17	67129
1777584540	10.19	0.01	0.10	10.07	10.25	10.07	138788
1777498140	10.18	-0.03	-0.29	10.17	10.2699	10.1201	69281
1777411800	10.21	0.06	0.59	10.18	10.27	10.18	117670
1777325400	10.15	-0.37	-3.52	10.29	10.4999	10.14	98200
1777065780	10.52	-0.23	-2.14	10.47	10.54	10.45	41291
1776979740	10.75	-0.21	-1.92	10.29	10.9	10.29	76111
1776893280	10.96	0.09	0.83	11.075	11.11	10.96	81633
1776806940	10.87	0.06	0.56	10.71	11.17	10.5	55165
1776720540	10.81	-0.14	-1.28	11.06	11.06	10.78	78469
1776460800	10.95	0.18	1.67	10.75	10.98	10.75	68942
1776374940	10.77	-0.06	-0.55	10.71	10.86	10.71	81570
1776288360	10.830007	-0.17	-1.55	10.85	10.92	10.82	68297
1776202140	11	0.22	2.04	10.79	11.08	10.79	83597
1776115740	10.78	-0.22	-2.00	10.88	10.88	10.73	156332
1775856000	11	0.2	1.85	10.965	11.09	10.9101	74534
1775770140	10.8	-0.18	-1.59	10.72	10.86	10.66	90742
1775683500	10.975	0.44	4.13	11	11.06	10.87	89102
1775596800	10.54	-0.37	-3.39	10.61	10.72	10.51	141579