PT Bank (PK)【PTBRY】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	0.8	7.85854616896	10.18	10.99	9.31	2913	10.09113175	DR
4	-0.17	-1.52466367713	11.15	11.7	8.385	11835	9.5201357	DR
12	0.35	3.2925682032	10.63	12.3075	8.385	16834	10.59287669	DR
26	-1.89	-14.6853146853	12.87	14.99	8.385	9952	10.72266105	DR
52	-1.952	-15.0943396226	12.932	15.49	8.385	14738	11.6812336	DR
156	-4.2211	-27.7683851827	15.2011	22.63	8.385	13202	14.12276532	DR
260	2.73	33.0909090909	8.25	22.63	8.25	12383	14.12546396	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	10.98	0.95	9.47	10.49	10.98	10.4704	2734
1781731740	10.03	-0.42	-4.02	10.99	10.99	9.9	3318
1781645340	10.45	-0.25	-2.29	10.072	10.55	10.072	1966
1781558940	10.695	0.7	6.95	10.99	10.99	10.695	667
1781299740	10	0.02	0.20	9.86	10.09	9.31	2596
1781213220	9.98	0.28	2.89	10.18	10.18	9.6199999	6019
1781126940	9.7	0.62	6.88	9.56	9.81	9.33	2714
1781040540	9.076	0.69	8.24	9.05	9.5	9	91448
1780954140	8.385	-1.02	-10.82	8.73	9.2	8.385	36614
1780694940	9.4019999	-0.32	-3.27	9.2	9.5	9.16	1783
1780608540	9.72	-0.83	-7.88	9.6	10	9.53	25430
1780522140	10.5518	-1.15	-9.81	10.7	10.7	10.13	23615
1780435740	11.7	1.1	10.38	11.4662	11.7	10.03	5671
1780349340	10.6	-0.26	-2.38	10.6104	10.6104	10.4136	3748
1780090080	10.8586	-0.63	-5.47	10.7	11.15	10.6106	4001
1780003320	11.4875	0.62	5.70	10.7	11.4875	10.7	3400
1779917340	10.868	0.07	0.63	11.3825	11.3825	10.73	2466
1779830940	10.8	-0.2	-1.82	11.645	11.645	10.8	8234
1779484920	11	-0.15	-1.35	11.16	11.16	11	581
1779398880	11.15	-0.15	-1.34	11.15	11.15	11.15	590
1779312300	11.302	0.13	1.18	10.95	11.302	10.95	5152
1779225660	11.17	-0.08	-0.71	11.17	11.17	11.17	404
1779139740	11.25	-0.03	-0.22	10.875	11.583	10.875	2480
1778880000	11.275	0.2	1.76	11.275	11.95	10.7755	3002
1778793900	11.08	0.03	0.27	10.75	11.12	10.75	4562
1778707380	11.05	-0.13	-1.12	11.1325	11.1325	11.05	960
1778621340	11.175	-0.42	-3.63	11.225	11.6	10.9625	2898
1778534940	11.596	0.11	0.92	11.55	11.8	11.3	5215
1778275200	11.49	-0.37	-3.12	11.95	11.95	11.4694	3933
1778188800	11.86	-0.34	-2.79	11.7975	12.3075	11.7975	1366
1778102520	12.2	0.84	7.39	11.38	12.2	11.38	750
1778016000	11.36	-0.1	-0.90	11.36	11.36	11.36	1057
1777930140	11.4632	0.4	3.60	11.5	11.7275	11.06	5386
1777671000	11.065	-0.06	-0.54	11.065	11.065	11.065	1050
1777584540	11.125	-0.1	-0.89	11.125	11.146	11.125	2602
1777498140	11.225	0.63	5.90	11.25	11.25	10.6	2886
1777411800	10.6	-0.75	-6.63	10.747	11.23	10.6	2580
1777325400	11.3525	0.05	0.46	11.225	11.65	10.8	8961
1777065780	11.3	0	0.00	11.4	12	11.3	3255
1776979740	11.3	-0.62	-5.20	11.5	11.68	11.3	2670
1776893280	11.92	1.12	10.37	11.305	12	11.16	7146
1776806940	10.8	0.09	0.84	11.205	11.23	10.8	17821
1776720540	10.71	-0.45	-4.01	10.805	11	10.71	2094
1776460800	11.1572	0.36	3.33	11.579	11.75	10.99	1768
1776374940	10.7976	-0.25	-2.28	10.6	11.518	10.6	3133
1776288360	11.05	-0.28	-2.47	10.71	11.5044	10.61	3741
1776202140	11.33	0.38	3.47	10.8588	11.33	10.8588	2086
1776115740	10.95	-0.69	-5.93	11.3	11.7	10.95	5290
1775856000	11.64	0.54	4.86	10.8867	11.64	10.05	4506
1775770140	11.1	0.19	1.74	10.2875	11.1	10.2875	5290
1775683500	10.91	0.11	1.02	10.91	10.929	10.91	1483
1775596800	10.8	0.3	2.86	10.5	11.05	10.5	8227
1775510940	10.5	-0.3	-2.78	10.8	10.8	10.5	1252
1775164920	10.8	-0.2	-1.82	10.8	10.8	10.78	403629
1775078400	11	-0.15	-1.33	11.16	11.16	11	202659
1774992540	11.148	0.22	2.04	11.148	11.148	11.148	218
1774906080	10.925	-0.38	-3.32	11.4	11.4	10.925	1945
1774646940	11.3	-1.11	-8.93	10.63	11.3	10.63	1218
1774560300	12.408	0	0.00	12.408	12.408	12.408	0
1774473900	12.408	-0.06	-0.49	12.65	12.65	12.408	292
1774387200	12.4695	0	0.00	12.4695	12.4695	12.4695	0
1774300800	12.4695	0.27	2.21	12.4695	12.4695	12.4695	515