Pegasus Tel Inc (ID)【PTEL】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	-0.0009	-15	0.006	0.006	0.0042	368077	0.00520371	CS
4	0.000265	5.48086866598	0.004835	0.0066	0.0037	218818	0.00569284	CS
12	-0.0009	-15	0.006	0.0069	0.0037	481385	0.00516614	CS
26	-0.0014	-21.5384615385	0.0065	0.0081	0.0037	1075126	0.0064261	CS
52	0.0031	155	0.002	0.00854	0.0016	1751706	0.0059337	CS
156	0.0048	1600	0.0003	0.00854	0.0002	1778435	0.00331137	CS
260	0.0045	750	0.0006	0.00854	0.0001	2361654	0.00282581	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	0.0051	0	0.00	0.0051399	0.0051399	0.00466	148500
1780608540	0.0051	1.0E-5	0.20	0.00445	0.0059	0.004425	655170
1780522140	0.00509	-0.00026	-4.86	0.0054799	0.0054799	0.004425	196760
1780435740	0.00535	0.00043	8.74	0.0051	0.006	0.0042	619378
1780349340	0.00492	-0.00028	-5.38	0.006	0.006	0.00492	1000
1780090140	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1780003740	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1779917340	0.0052	-0.0012	-18.75	0.00458	0.0053	0.0042	152200
1779830520	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1779484920	0.0064	0.0001	1.59	0.0054	0.0064	0.0054	10530
1779398880	0.0063	0.00111	21.39	0.0037	0.0063	0.0037	250201
1779312300	0.00519	0.00099	23.57	0.00519	0.00519	0.00519	2500
1779225660	0.0042	-0.0022	-34.38	0.0042	0.0042	0.0042	10000
1779139740	0.0064	0	0.00	0.0045	0.0064	0.0043	635500
1778880300	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1778793900	0.0064	0.0018	39.13	0.0046	0.0066	0.0042	556500
1778707380	0.0046	-0.000235	-4.86	0.0047	0.00485	0.0046	114500
1778621340	0.004835	-1.5E-5	-0.31	0.004835	0.004835	0.004835	1500
1778534940	0.00485	1.5E-5	0.31	0.004835	0.005	0.004835	75533
1778275200	0.004835	-0.000165	-3.30	0.004835	0.004835	0.004835	1000
1778188920	0.005	0	0.00	0.005	0.005	0.005	0
1778102520	0.005	0	0.00	0.0047	0.005	0.0047	114000
1778016000	0.005	0	0.00	0.00485	0.005	0.0047	18600
1777930140	0.005	0	0.00	0.0046	0.005	0.0046	148140
1777671000	0.005	-0.0002	-3.85	0.0049	0.0057999	0.0049	1093520
1777584540	0.0052	-0.0011	-17.46	0.00545	0.00545	0.0052	51500
1777498140	0.0063	-0.0001	-1.56	0.0063	0.0063	0.0045	103125
1777411800	0.0064	-0.0003	-4.48	0.00545	0.0064	0.0045	89125
1777325400	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1777065780	0.0067	0.00152	29.34	0.0047	0.0067	0.0047	92019
1776979740	0.00518	-0.00072	-12.20	0.0043	0.00518	0.0042	450100
1776893280	0.0059	-0.0009	-13.24	0.0059	0.0059	0.00581	15005
1776806940	0.0068	0.0013	23.64	0.00581	0.0068	0.00581	200
1776720540	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1776461340	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1776374940	0.0055	0.0008701	18.79	0.0056299	0.0056299	0.0055	17506
1776288360	0.0046299	0.0004299	10.24	0.0038	0.0049	0.0038	493781
1776202140	0.0042	0	0.00	0.0038	0.005495	0.0038	939830
1776115740	0.0042	-0.0001	-2.33	0.0056299	0.0056299	0.0042	92700
1775856000	0.0043	-6.0E-5	-1.38	0.0041	0.005585	0.0041	1030100
1775770140	0.00436	-0.00014	-3.11	0.0047999	0.0047999	0.0038	112772
1775683500	0.0045	0.0007	18.42	0.004185	0.0045	0.004185	18964
1775596800	0.0038	-0.0002	-5.00	0.00439	0.0047999	0.0037	500499
1775510940	0.004	-0.0005	-11.11	0.004	0.004	0.0038	1161000
1775164920	0.0045	-0.0004	-8.16	0.0054	0.0054	0.0045	132777
1775078880	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1774992480	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1774906080	0.0049	0.0004	8.89	0.0055	0.0055	0.00485	77455
1774646940	0.0045	0	0.00	0.0047	0.005765	0.0045	4370545
1774560480	0.0045	-0.0013	-22.41	0.00505	0.00505	0.0045	3242862
1774473900	0.0057999	-0.0001	-1.69	0.00535	0.0057999	0.0047	318200
1774387560	0.0059	0.0001001	1.73	0.005295	0.0059	0.005295	418433
1774300800	0.0057999	0.0007999	16.00	0.00489	0.00585	0.00489	138500
1774041960	0.005	-0.0016	-24.24	0.0053	0.0059	0.0047	215000
1773955740	0.0066	-0.0001	-1.49	0.0057	0.0068	0.0047	4094493
1773869340	0.0067	0.0001	1.52	0.0069	0.0069	0.0062	30500
1773782700	0.0066	-0.0001	-1.49	0.0068	0.0068	0.006	68955
1773696120	0.0067	0	0.00	0.00615	0.0068	0.00575	257461
1773437340	0.0067	0.0002	3.08	0.006	0.0067	0.0052	397907
1773350400	0.0065	0.00049	8.15	0.0059	0.0066	0.0057999	268279
1773264540	0.00601	-0.00049	-7.54	0.0063	0.0063	0.0059	285636
1773181680	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1773095280	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1772836080	0.0065	0	0.00	0.0065	0.0065	0.0065	0