Pet Valu Holdings Ltd (PK)【PTVLF】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	0.39	3.14262691378	12.41	12.8715	12.315	41343	12.6455063	CS
4	-0.8	-5.88235294118	13.6	13.6	12.315	34234	12.87564841	CS
12	-2.51	-16.3945133899	15.31	15.844	12.226	17572	12.98423601	CS
26	-8.13	-38.8437649307	20.93	21.33	12.226	13782	13.15939351	CS
52	-11.8985	-48.174990384	24.6985	28.11	12.226	12877	17.94544329	CS
156	-5.05	-28.2913165266	17.85	28.11	12.226	11313	18.24670359	CS
260	-13.771168	-51.8274845878	26.571168	28.11	12.226	11779	18.88723891	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
1782509280	12.8	-0.07	-0.56	12.8	12.8	12.8	33827
1782422460	12.8715	0.39	3.10	12.56	12.8715	12.56	58016
1782336000	12.484	-0.01	-0.09	12.484	12.484	12.484	92959
1782250140	12.495	0.08	0.68	12.52	12.52	12.315	21615
1782163500	12.41	-0.66	-5.05	12.41	12.41	12.41	300
1781818140	13.07	-0.34	-2.51	13.45	13.45	13.07	81893
1781731740	13.406803	0	0.00	13.406803	13.406803	13.406803	0
1781645340	13.406803	0	0.00	13.406803	13.406803	13.406803	0
1781558940	13.406803	-0.12	-0.90	13.406803	13.406803	13.406803	3954
1781299740	13.528	0.16	1.18	13.528	13.528	13.528	19109
1781213220	13.37	-0.23	-1.69	13.37	13.37	13.37	22267
1781126940	13.6	0	0.00	13.6	13.6	13.6	0
1781040540	13.6	0	0.00	13.6	13.6	13.6	0
1780954140	13.6	0	0.00	13.6	13.6	13.6	0
1780694940	13.6	0	0.00	13.6	13.6	13.6	0
1780608540	13.6	0	0.00	13.6	13.6	13.6	0
1780522140	13.6	0	0.00	13.6	13.6	13.6	0
1780435740	13.6	0	0.00	13.6	13.6	13.6	0
1780349340	13.6	0.04	0.29	13.6	13.6	13.6	8400
1780090080	13.56	0	0.00	13.56	13.56	13.53	12921
1780003320	13.56	0.12	0.89	13.56	13.56	13.56	683
1779917340	13.44	0.24	1.82	13.44	13.44	13.44	28991
1779830940	13.2	0.6	4.76	13.2	13.2	13.2	860
1779484920	12.6001	-0.27	-2.08	12.6001	12.6001	12.6001	1740
1779398460	12.8682	0	0.00	12.8682	12.8682	12.8682	0
1779312060	12.8682	0	0.00	12.8682	12.8682	12.8682	0
1779225660	12.8682	0.27	2.13	13	13	12.8682	59942
1779139200	12.6	0	0.00	12.6	12.6	12.6	0
1778880000	12.6	0.1	0.80	12.6	12.6	12.6	23241
1778793900	12.5	-0.1	-0.79	12.77	12.77	12.5	79014
1778707380	12.6	0.18	1.45	12.42	12.6	12.4025	31491
1778621340	12.42	-1.6	-11.41	13.55	13.55	12.226	9664
1778534940	14.02	-0.73	-4.95	14.02	14.02	14.02	200
1778275200	14.75	-0.72	-4.65	14.75	14.75	14.75	500
1778189400	15.47	0	0.00	15.47	15.47	15.47	0
1778103000	15.47	0	0.00	15.47	15.47	15.47	0
1778016600	15.47	0	0.00	15.47	15.47	15.47	0
1777930200	15.47	0	0.00	15.47	15.47	15.47	0
1777671000	15.47	-0.03	-0.19	15.47	15.47	15.47	1000
1777584540	15.5	-0.09	-0.58	15.266	15.5	15.266	2979
1777498200	15.59	0	0.00	15.59	15.59	15.59	0
1777411800	15.59	0	0.00	15.59	15.59	15.59	0
1777325400	15.59	-0.25	-1.60	15.59	15.59	15.59	100
1777066140	15.844	0	0.00	15.844	15.844	15.844	0
1776979740	15.844	0.45	2.95	15.58	15.844	15.57	1300
1776893340	15.39	0	0.00	15.39	15.39	15.39	0
1776806940	15.39	-0.26	-1.68	15.4	15.4	15.39	200
1776720540	15.6535	0	0.00	15.6535	15.6535	15.6535	0
1776461340	15.6535	0	0.00	15.6535	15.6535	15.6535	0
1776374940	15.6535	0.18	1.15	15.6	15.6644	15.6	700
1776288540	15.475716	0	0.00	15.475716	15.475716	15.475716	0
1776202140	15.475716	0.63	4.21	15.475716	15.475716	15.475716	10328
1776115740	14.85	-0.15	-1.00	14.85	14.85	14.85	5949
1775856000	14.9999	0.15	1.02	14.915	15	14.915	6869
1775770140	14.8488	0.23	1.56	14.75	14.92	14.55	2759
1775683500	14.62	-0.38	-2.53	14.89	14.89	14.62	7510
1775596800	15	-0.31	-2.02	15.03	15.03	15	700
1775510940	15.31	0.07	0.46	15.31	15.31	15.31	600
1775164920	15.24	-0.09	-0.59	15.28	15.385	15.24	2000
1775078940	15.33	0	0.00	15.33	15.33	15.33	0
1774992540	15.33	-1.13	-6.87	15.33	15.33	15.33	200
1774857600	16.46	0	0.00	16.46	16.46	16.46	0