Powszechna Kasa Oszczednosci Bank Polski SA (PK)【PSZKY】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	-1.06	-3.84336475707	27.58	31.24	26.2	167186	27.81396044	DR
4	0.57	2.19653179191	25.95	31.24	25.27	63953	27.6804443	DR
12	3	12.7551020408	23.52	31.24	22.01	58620	25.95917783	DR
26	6.11	29.9363057325	20.41	31.24	20.41	55488	25.92826756	DR
52	8.46	46.8438538206	18.06	31.24	17.64	30811	25.34760447	DR
156	10.72	67.8481012658	15.8	31.24	12.2	22904	22.73798467	DR
260	16.29	159.237536657	10.23	31.24	5.25	22522	22.73723929	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
1780694940	26.52	-1.23	-4.43	26.9225	27.79	26.36	251507
1780608540	27.75	-0.03	-0.11	27.618	28.31	27.618	53080
1780522140	27.78	-0.06	-0.22	27.25	28.12	27.15	308795
1780435740	27.84	1	3.71	27.225	28.84	27.225	364903
1780349340	26.845	-3.1	-10.34	27.36	27.8245	26.2	73565
1780090080	29.94	3.59	13.62	27.58	31.24	27.25	35588
1780003320	26.35	-3.04	-10.34	27.82	29	26.17	20402
1779917340	29.39	0.4	1.38	29.06	29.54	28.03	14640
1779830940	28.99	0.72	2.55	29.8	30.02	28.2	18700
1779484920	28.27	0.79	2.89	28.005	28.43	27.4	55553
1779398880	27.475	0.56	2.08	27.5545	28.35	26.6	35878
1779312300	26.916	0.7	2.65	27.07	28.48	26.63	84817
1779225660	26.22	-0.97	-3.56	26.44	28.9	26.13	44387
1779139740	27.189	-1.91	-6.57	26.93	27.42	26.86	30511
1778880000	29.1	1.95	7.18	26.83	29.11	25.48	11777
1778793900	27.15	-0.33	-1.18	27.535	27.95	26.21	23002
1778707380	27.475	0.32	1.16	26.65	28.29	26.1702	8746
1778621340	27.16	-0.14	-0.51	26.485	27.93	25.89	10323
1778534940	27.3	0.45	1.68	26.5	28.0992	26.3196	10928
1778275200	26.85	0.79	3.03	25.95	26.85	25.27	9509
1778188800	26.06	0.12	0.46	26.74	29.18	25.74	16841
1778102520	25.94	0.12	0.45	26.4405	27.07	25.94	16391
1778016000	25.825	-0.68	-2.55	25.33	26.36	25.33	9243
1777930140	26.5	0.54	2.08	26.8025	26.8025	25.58	15040
1777671000	25.96	0.38	1.49	28.44	28.44	25.46	7601
1777584540	25.58	-1.98	-7.18	26	28.25	25.5	17112
1777498140	27.56	1.76	6.82	26.82	28.79	26.04	23020
1777411800	25.8	-1.43	-5.25	26.84	29.08	25.8	10730
1777325400	27.23	0.34	1.28	27.14	27.61	25.88	14550
1777065780	26.885	-0.22	-0.79	27.53	27.69	25.84	14749
1776979740	27.1	-0.05	-0.18	27.07	27.72	25.7276	17471
1776893280	27.15	-1.63	-5.66	26.16	27.98	26.16	11648
1776806940	28.778	0.17	0.59	28	28.9	28	5552
1776720540	28.61	0.66	2.36	29.27	29.27	27.9	29443
1776460800	27.95	0.25	0.90	28.575	29.28	27.95	40368
1776374940	27.7	0.24	0.87	27.27	29.85	27.27	62450
1776288360	27.46	-0.49	-1.75	27.39	30.037	27.11	15859
1776202140	27.95	-0.74	-2.58	27.59	29.1	27.53	66554
1776115740	28.69	0.25	0.87	27.72	29.45	26.8	157005
1775856000	28.4415	1.98	7.49	26.6	29.69	26.6	42197
1775770140	26.459	0.7	2.71	26.27	26.76	25.9	13438
1775683500	25.76	0.23	0.90	28.06	28.06	25.76	15241
1775596800	25.53	0.47	1.87	24.45	26.56	24.25	29415
1775510940	25.0615	0.51	2.08	25.48	25.64	24.75	100336
1775164920	24.55	0.4	1.66	23.505	26.1	23.5	187062
1775078400	24.15	1.13	4.91	23.13	26.34	23.13	15796
1774992540	23.02	-0.13	-0.58	22.69	25.38	22.69	18296
1774906080	23.154	-0.78	-3.27	22.01	24.08	22.01	26427
1774646940	23.9375	0.19	0.79	22.73	24.99	22.73	155066
1774560480	23.75	0.48	2.06	23.07	25.31	23	118909
1774473900	23.27	-0.83	-3.44	23.13	24.34	23.13	36031
1774387560	24.1	0.05	0.21	22.87	25.12	22.8	58469
1774300800	24.05	1.2	5.25	23.645	25.95	23.41	178049
1774041960	22.8508	-0.78	-3.32	23.29	25.14	22.75	298154
1773955740	23.635	0.08	0.32	23.88	24.27	22.95	53730
1773869340	23.56	-1.68	-6.66	22.91	25.75	22.91	84365
1773782700	25.24	0.74	3.02	22.92	25.5	22.92	118290
1773696120	24.5	2.1	9.38	23.13	24.5	22.97	53187
1773437340	22.4	-2.94	-11.60	23.52	23.975	22.4	30745
1773350400	25.34	0.35	1.40	24.64	25.34	22.74	105001
1773264540	24.99	0.94	3.91	23.94	25	23.9	20886
1773178080	24.05	0.05	0.21	23.863	24.115	23.73	40340
1773091740	24	-0.23	-0.95	22.72	24.99	22.32	32818