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	0.66	7.52565564424	8.77	9.71	8.2001	505730	8.78395537	DR
4	-0.12	-1.25654450262	9.55	9.71	8.2001	273122	8.99110346	DR
12	-1.655	-14.9300857014	11.085	11.85	8.2001	167184	9.7953815	DR
26	-2.57	-21.4166666667	12	13.11	8.2001	141939	10.6373309	DR
52	-3.29	-25.8647798742	12.72	13.11	8.2001	133274	10.94684939	DR
156	-4.46	-32.1094312455	13.89	20.07	8.2001	97743	12.9617565	DR
260	0.5601	6.31461459543	8.8699	20.07	7.66	96630	12.14647328	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
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
1775510940	10.91	-0.09	-0.82	10.976	11.24	10.79	93339
1775164920	11	-0.04	-0.36	10.998	11.04	10.905	596945
1775078400	11.040013	-0.22	-1.95	11.29	11.29	11.04	343781
1774992540	11.26	0.22	1.99	11.15	11.27	11.06	151998
1774906080	11.04	-0.2	-1.78	11.35	11.35	11.03	94745
1774646940	11.24	-0.14	-1.23	11.33	11.33	11.15	78287
1774560480	11.38	-0.33	-2.82	11.6	11.63	11.38	51880
1774473900	11.71	0.6	5.40	11.4	11.85	11.4	96361
1774387560	11.11	-0.08	-0.71	11.09	11.21	11.09	78503
1774300800	11.19	0.23	2.10	11.01	11.38	11.01	87873
1774041960	10.96	-0.19	-1.70	11.085	11.15	10.87	68579
1773955740	11.15	-0.07	-0.62	11.2	11.22	11.09	74651
1773869340	11.22	0.01	0.09	11.7	11.7	11.05	67766
1773782700	11.21	0.05	0.45	11.0501	11.35	11.0501	91714
1773696120	11.16	-0.09	-0.76	11.08	11.21	11.08	99485
1773437340	11.245	-0.39	-3.33	11.28	11.32	11.21	72602