Persimmon PLC (PK)【PSMMY】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	0.67	2.37926136364	28.16	28.88	27.01	234062	27.90347055	DR
4	1.25	4.5322697607	27.58	30.3	26.88	116646	27.66895457	DR
12	-0.82	-2.76559865093	29.65	33.005	26.88	53791	28.3132726	DR
26	-6.33	-18.0034129693	35.16	41.84	26.88	31703	30.24888767	DR
52	-8.9	-23.5886562417	37.73	41.84	26.88	21346	30.82429902	DR
156	-1.96	-6.36570315037	30.79	45.6	23.04	19221	30.3471506	DR
260	-59.42	-67.3314447592	88.25	88.31	23.04	22893	38.09125467	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	28	0.13	0.47	28.55	28.57	28	197811
1781299740	27.87	0.33	1.20	28.12	28.13	27.73	313437
1781213220	27.54	0.02	0.07	27.41	27.95	27.01	189526
1781126940	27.52	-0.72	-2.55	27.99	28.18	27.52	135736
1781040540	28.24	1.27	4.71	28.16	28.4	27.915	333802
1780954140	26.97	-1.15	-4.09	28.01	28.12	26.88	770512
1780694940	28.12	-1	-3.43	29.1	29.1	28.12	113069
1780608540	29.12	0.6	2.10	29.2	29.2	28.905	14807
1780522140	28.52	-0.21	-0.73	28.606	28.78	28.52	26682
1780435740	28.7295	0.17	0.59	28.83	28.86	28.63	23542
1780349340	28.56	-1.31	-4.38	28.74	28.74	28.21	23393
1780090080	29.8668	-0.15	-0.51	30.03	30.23	29.82	9563
1780003320	30.02	-0.14	-0.45	29.83	30.15	29.83	12611
1779917340	30.157	0.4	1.33	30.16	30.3	30.1264	6368
1779830940	29.76	0.44	1.50	29.99	30.13	29.654	10528
1779484920	29.32	0.48	1.66	29.28	29.59	29.0978	16136
1779398880	28.84	0.47	1.66	28.32	28.932	28.24	5184
1779312300	28.37	1.04	3.79	27.38	28.51	27.33	6171
1779225660	27.335	-0.53	-1.88	27.58	27.69	27.335	7401
1779139740	27.86	0	0.00	27.91	28.11	27.785	35439
1778880000	27.86	-0.77	-2.69	28.12	28.14	27.74	15500
1778793900	28.63	-0.05	-0.17	28.94	29.035	28.63	14682
1778707380	28.68	-0.41	-1.41	28.52	28.83	28.49	10456
1778621340	29.09	-0.85	-2.84	29.27	29.28	28.962	8128
1778534940	29.94	-0.56	-1.82	30.6168	30.6168	29.925	9969
1778275200	30.496	0.52	1.72	30.4556	30.496	30.4	2133
1778188800	29.98	0	0.02	30.255	30.255	29.9	7751
1778102520	29.975	1.26	4.37	30.03	30.05	29.93	5888
1778016000	28.72	0.57	2.02	28.71	28.76	28.53	21387
1777930140	28.15	-0.57	-1.97	28.64	28.64	27.99	39276
1777671000	28.715	-0.18	-0.61	28.75	29.11	28.66	10158
1777584540	28.89	1.28	4.64	28.62	29.08	28.54	16916
1777498140	27.61	-1.32	-4.56	28.29	28.45	27.38	21755
1777411800	28.93	-0.53	-1.80	28.81	29.09	28.81	20037
1777325400	29.46	-0.71	-2.35	29.79	29.86	29.4	24359
1777065780	30.17	0.25	0.84	30.03	30.17	29.97	11742
1776979740	29.92	-0.7	-2.29	30.67	30.67	29.856	7351
1776893280	30.62	0.07	0.23	30.42	30.756	30.42	14868
1776806940	30.55	-1	-3.17	31.26	31.4	30.49	26637
1776720540	31.55	-1.03	-3.16	31.65	31.65	31.365	6439
1776460800	32.58	1.53	4.93	32.89	33.005	32.18	6790
1776374940	31.05	-0.21	-0.67	31.94	31.94	30.99	24718
1776288360	31.26	0.23	0.74	31.19	31.445	30.98	7863
1776202140	31.03	-0.02	-0.05	31.005	31.19	30.94	39473
1776115740	31.045	0.06	0.18	30.38	31.08	30.35	15185
1775856000	30.99	-0.17	-0.55	31.34	31.6407	30.87	223542
1775770140	31.16	-0.34	-1.08	30.61	31.16	30.454	33694
1775683500	31.5	2.57	8.88	31.91	31.91	31.26	37745
1775596800	28.93	-0.21	-0.72	29.16	29.16	28.38	14660
1775510940	29.14	0.07	0.24	29.165	29.232	28.9601	22872
1775164920	29.07	-0.16	-0.55	28.38	29.212	28.38	13102
1775078400	29.23	0.62	2.17	28.82	29.25	28.65	8118
1774992540	28.61	0.61	2.18	28.505	28.72	28.098	38159
1774906080	28	-0.44	-1.55	28.49	28.49	27.99	26379
1774646940	28.44	-1.22	-4.11	28.83	28.955	28.3745	13176
1774560480	29.66	-0.27	-0.91	29.84	30.05	29.66	13077
1774473900	29.933	0.27	0.90	30.18	30.25	29.79	23642
1774387560	29.666	-1.33	-4.29	29.65	30.235	29.435	10536
1774300800	30.995	1.62	5.51	30.89	31.6	30.65	18936
1774041960	29.375	-1.06	-3.47	30.5	30.5	29.345	18818
1773955740	30.43	-1.39	-4.37	30.15	30.5	30.05	11108
1773869340	31.82	-0.14	-0.45	31.96	32.06	31.705	4557
1773782700	31.963	0.06	0.20	32.5	32.575	31.963	6474
1773696120	31.9	0.53	1.69	31.95	32.14	31.7	8450