Pt Astra International TBK (PK)【PTAIF】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	-0.013704	-4.89778413152	0.2798	0.2798	0.266096	161	0.2703519	CS
4	-0.072904	-21.5056047198	0.339	0.339	0.266096	33441	0.33877966	CS
12	-0.098904	-27.0969863014	0.365	0.3858	0.266096	21157	0.35776086	CS
26	-0.075404	-22.0802342606	0.3415	0.41	0.266096	12119	0.35784207	CS
52	-0.022904	-7.92525951557	0.289	0.5223	0.2335	105247	0.2875446	CS
156	-0.190754	-41.7541862756	0.45685	0.5223	0.2335	138771	0.3388769	CS
260	-0.118904	-30.8841558442	0.385	0.5311	0.2335	62593	0.35069804	CS

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	0.266096	0	0.00	0.266096	0.266096	0.266096	0
1780608540	0.266096	0	0.00	0.266096	0.266096	0.266096	0
1780522140	0.266096	0	0.00	0.266096	0.266096	0.266096	0
1780435740	0.266096	-0.013704	-4.90	0.266096	0.266096	0.266096	222
1780349340	0.2798	-0.0592	-17.46	0.2798	0.2798	0.2798	100
1780089900	0.339	0	0.00	0.339	0.339	0.339	0
1780003500	0.339	0	0.00	0.339	0.339	0.339	0
1779917100	0.339	0	0.00	0.339	0.339	0.339	0
1779830700	0.339	0	0.00	0.339	0.339	0.339	0
1779485100	0.339	0	0.00	0.339	0.339	0.339	0
1779398700	0.339	0	0.00	0.339	0.339	0.339	0
1779312300	0.339	0.0293001	9.46	0.339	0.339	0.339	100000
1779226140	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1779139740	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778880540	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778794140	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778707740	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778621340	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778534940	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778275740	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778189340	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778102940	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1778016540	0.3096999	0	0.00	0.3096999	0.3096999	0.3096999	0
1777930140	0.3096999	-0.0548	-15.03	0.3096999	0.3096999	0.3096999	100
1777671000	0.3645	0	0.00	0.3645	0.3645	0.3645	0
1777584540	0.3645	0	0.00	0.3645	0.3645	0.3645	0
1777498140	0.3645	-0.00926	-2.48	0.35	0.3645	0.35	25000
1777411800	0.37376	0	0.00	0.37376	0.37376	0.37376	0
1777325400	0.37376	0	0.00	0.37376	0.37376	0.37376	0
1777066140	0.37376	0	0.00	0.37376	0.37376	0.37376	0
1776979740	0.37376	-0.01204	-3.12	0.35	0.37376	0.35	101000
1776893340	0.3857999	0	0.00	0.3857999	0.3857999	0.3857999	0
1776806940	0.3857999	0.0207999	5.70	0.3857999	0.3857999	0.3857999	3800
1776720300	0.365	0	0.00	0.365	0.365	0.365	0
1776461100	0.365	0	0.00	0.365	0.365	0.365	0
1776374700	0.365	0	0.00	0.365	0.365	0.365	0
1776288300	0.365	0	0.00	0.365	0.365	0.365	0
1776201900	0.365	0	0.00	0.365	0.365	0.365	0
1776115500	0.365	0	0.00	0.365	0.365	0.365	0
1775856300	0.365	0	0.00	0.365	0.365	0.365	0
1775769900	0.365	0	0.00	0.365	0.365	0.365	0
1775683500	0.365	0.032	9.61	0.365	0.365	0.365	2500
1775548800	0.333	0	0.00	0.333	0.333	0.333	0
1775462400	0.333	0	0.00	0.333	0.333	0.333	0
1775116800	0.333	0	0.00	0.333	0.333	0.333	0
1775030400	0.333	0	0.00	0.333	0.333	0.333	0
1774944000	0.333	0	0.00	0.333	0.333	0.333	0
1774857600	0.333	0	0.00	0.333	0.333	0.333	0
1774598400	0.333	0	0.00	0.333	0.333	0.333	0
1774512000	0.333	0	0.00	0.333	0.333	0.333	0
1774425600	0.333	0	0.00	0.333	0.333	0.333	0
1774339200	0.333	0	0.00	0.333	0.333	0.333	0
1774252800	0.333	0	0.00	0.333	0.333	0.333	0
1773993600	0.333	0	0.00	0.333	0.333	0.333	0
1773907200	0.333	0	0.00	0.333	0.333	0.333	0
1773820800	0.333	0	0.00	0.333	0.333	0.333	0
1773734400	0.333	0	0.00	0.333	0.333	0.333	0
1773648000	0.333	0	0.00	0.333	0.333	0.333	0
1773388800	0.333	0	0.00	0.333	0.333	0.333	0
1773302400	0.333	0	0.00	0.333	0.333	0.333	0
1773216000	0.333	0	0.00	0.333	0.333	0.333	0
1773129600	0.333	0	0.00	0.333	0.333	0.333	0
1773043200	0.333	0	0.00	0.333	0.333	0.333	0