Peoples Ltd (ID)【PPLL】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	-0.55	-0.924369747899	59.5	59.5	58.95	309	59	CS
4	-0.2	-0.338123415046	59.15	59.85	58.95	759	59.42165862	CS
12	-1.41	-2.33598409543	60.36	60.5	58.95	800	59.56860149	CS
26	5.94	11.2054329372	53.01	61.594	53.01	712	59.8338421	CS
52	15.95	37.0930232558	43	61.594	43	630	56.09447521	CS
156	-11.05	-15.7857142857	70	92	43	634	61.60974542	CS
260	-13.05	-18.125	72	92	43	583	62.45166711	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	58.95	-0.05	-0.08	59	59	58.95	400
1780608540	59	0	0.00	59	59	59	0
1780522140	59	0	0.00	59	59	59	0
1780435740	59	0	0.00	59	59	59	180
1780349340	59	-0.5	-0.84	59.5	59.5	59	437
1780089720	59.5	0	0.00	59.5	59.5	59.5	0
1780003320	59.5	0.19	0.32	59.5	59.5	59.5	500
1779917340	59.31	-0.19	-0.32	59.31	59.31	59.31	900
1779830520	59.5	0	0.00	59.5	59.5	59.5	0
1779484920	59.5	0.01	0.02	59.5	59.5	59.5	2011
1779398880	59.49	-0.01	-0.02	59.5	59.5	59.49	2100
1779312540	59.5	0	0.00	59.5	59.5	59.5	0
1779226140	59.5	0	0.00	59.5	59.5	59.5	0
1779139740	59.5	0	0.00	59.5	59.5	59.5	0
1778880540	59.5	0	0.00	59.5	59.5	59.5	0
1778794140	59.5	0	0.00	59.5	59.5	59.5	0
1778707740	59.5	0	0.00	59.5	59.5	59.5	0
1778621340	59.5	-0.35	-0.58	59.49	59.5	59.49	400
1778534940	59.85	0.7	1.18	59.85	59.85	59.85	102
1778275200	59.15	0	0.00	59.15	59.15	59.15	201
1778188920	59.15	0	0.00	59.15	59.15	59.15	0
1778102520	59.15	0	0.00	59.15	59.15	59.15	1250
1778016000	59.15	0.05	0.08	59.15	59.15	59.15	1230
1777930200	59.1	0	0.00	59.1	59.1	59.1	0
1777671000	59.1	-0.9	-1.50	59.1	59.27	59.1	700
1777584600	60	0	0.00	60	60	60	0
1777498200	60	0	0.00	60	60	60	0
1777411800	60	0	0.00	60	60	60	0
1777325400	60	0	0.00	60	60	60	0
1777065780	60	0.9	1.52	60	60	60	200
1776979740	59.1	0	0.00	59.1	59.1	59.1	0
1776893340	59.1	0	0.00	59.1	59.1	59.1	0
1776806940	59.1	0	0.00	59.1	59.1	59.1	0
1776720540	59.1	0	0.00	59.1	59.1	59.1	0
1776461340	59.1	0	0.00	59.1	59.1	59.1	0
1776374940	59.1	-0.1	-0.17	59.11	59.11	59.1	400
1776288540	59.2	0	0.00	59.2	59.2	59.2	0
1776202140	59.2	-0.1	-0.17	59.11	59.2	59.11	1064
1776115740	59.3	0	0.00	59.3	59.3	59.3	0
1775856540	59.3	0	0.00	59.3	59.3	59.3	0
1775770140	59.3	0	0.00	59.3	59.3	59.3	0
1775683740	59.3	0	0.00	59.3	59.3	59.3	0
1775597340	59.3	0	0.00	59.3	59.3	59.3	0
1775510940	59.3	-0.7	-1.17	59.3	59.3	59.3	232
1775165280	60	0	0.00	60	60	60	0
1775078880	60	0	0.00	60	60	60	0
1774992480	60	0	0.00	60	60	60	0
1774906080	60	0	0.00	60	60	60	0
1774646880	60	0	0.00	60	60	60	0
1774560480	60	0	0.00	60.25	60.25	60	200
1774473600	60	0	0.00	60	60	60	0
1774387200	60	0	0.00	60	60	60	0
1774300800	60	0.4	0.67	59.68	60	59.68	800
1774041960	59.6	-0.6	-1.00	59.6	59.6	59.6	748
1773955500	60.2	0	0.00	60.2	60.2	60.2	0
1773869100	60.2	0	0.00	60.2	60.2	60.2	0
1773782700	60.2	0.2	0.33	60	60.2	60	2138
1773696120	60	-0.7	-1.15	60.36	60.5	60	2598
1773436800	60.7	0	0.00	60.7	60.7	60.7	0
1773350400	60.7	0.49	0.81	60.7	60.7	60.7	100
1773264480	60.21	0	0.00	60.21	60.21	60.21	0
1773178080	60.21	-0.54	-0.89	60.4	60.41	60.15	2539
1773091740	60.75	0	0.00	60.4	60.75	60.2	1900