PT United Tractors (PK)【PUTKY】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	0.03	0.118530225207	25.31	25.89	24.36	58236	25.17837668	DR
4	0.63	2.54957507082	24.71	26.41	23.18	57837	25.15209565	DR
12	-9.925	-28.1440521764	35.265	39	23.18	36132	28.15561962	DR
26	-10.41	-29.1188811189	35.75	39	23.18	23697	30.09493957	DR
52	-0.1642	-0.643815528423	25.5042	39	23.18	15451	30.3841515	DR
156	-5.53	-17.9138321995	30.87	39	23.18	13098	30.03108434	DR
260	-1.9	-6.97503671072	27.24	48.3325	23.18	11330	31.63041813	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
1783027740	25.34	0.54	2.19	25.64	25.8899	25.25	21742
1782941280	24.798	-0.88	-3.43	24.37	25.23	24.36	63509
1782854880	25.68	0.48	1.90	25.61	25.861	25.37	71844
1782768300	25.2	-0.1	-0.40	25.19	25.2226	24.875	70982
1782509280	25.3	0.54	2.18	25.61	25.89	25.05	40890
1782422460	24.76	0.34	1.39	25.31	25.33	24.76	43954
1782336000	24.42	-0.86	-3.40	24.919	24.919	24.35	57412
1782250140	25.28	0.34	1.36	24.81	25.55	24.71	68084
1782163500	24.94	-0.59	-2.31	25.51	25.51	24.94	54991
1781818140	25.53	-0.64	-2.45	25.8005	26.3399	25.45	60629
1781731740	26.17	-0.24	-0.91	25.69	26.39	25.48	175189
1781645340	26.41	0.73	2.84	25.9	26.41	25.52	44483
1781558940	25.6801	-0.21	-0.81	25.995	25.995	25.63	43556
1781299740	25.89	1.42	5.80	25.13	25.98	25.13	22052
1781213220	24.47	-0.17	-0.67	24.6	24.6	24.12	47492
1781126940	24.635	0.26	1.05	24.5301	25.4999	24.5301	27817
1781040540	24.38	1.13	4.86	24.315	25.05	24	58268
1780954140	23.25	-0.89	-3.69	23.54	23.62	23.18	44075
1780694940	24.14	-0.41	-1.67	23.52	24.14	23.4925	51474
1780608540	24.55	-0.64	-2.54	24.71	25.19	24.44	52203
1780522140	25.1898	-0.82	-3.15	25.3899	25.3899	24.6301	58644
1780435740	26.01	-0.19	-0.73	25.49	26.01	25.1901	60086
1780349340	26.2	-0.27	-1.02	26.28	26.28	25.91	39158
1780090080	26.469	-0.25	-0.94	26.59	26.59	25.99	35998
1780003320	26.72	-0.13	-0.48	26.4	27.28	26.4	36106
1779917340	26.85	-0.03	-0.11	26.84	26.85	26.57	47199
1779830940	26.88	-0.63	-2.29	27.19	27.78	26.6401	39023
1779484920	27.51	0.08	0.29	27.805	27.98	27.2993	20622
1779398880	27.43	-0.83	-2.94	27.57	28.06	27.28	26221
1779312300	28.26	-0.65	-2.25	28.93	28.93	28.26	23257
1779225660	28.91	-1.1	-3.65	29	29.4799	28.9	44220
1779139740	30.005	-0.68	-2.22	30.295	30.75	30	20652
1778880000	30.685	-0.25	-0.81	30.44	31.2799	30.31	11494
1778793900	30.935	0.13	0.41	31.173	31.6299	30.81	22770
1778707380	30.81	-0.24	-0.77	31.005	31.15	30.81	19422
1778621340	31.05	-0.19	-0.61	31.525	31.93	31.05	27759
1778534940	31.24	-0.82	-2.55	31.8295	31.8295	31.18	21801
1778275200	32.058	-1.77	-5.24	32.165	32.4	31.65	10629
1778188800	33.83	-0.22	-0.65	33.94	34.5	33.82	21247
1778102520	34.05	0.92	2.78	34.07	34.07	33.83	13821
1778016000	33.13	-0.41	-1.22	33.119999	33.7999	33.09	13321
1777930140	33.539	-0.74	-2.16	34.15	34.34	33.53	32965
1777671000	34.28	-0.66	-1.89	34.2	35.4	33.552	9422
1777584540	34.94	-1.74	-4.74	35.85	36.36	34.94	15186
1777498140	36.68	-1.01	-2.68	36.48	37.21	35.95	6450
1777411800	37.69	0.51	1.37	37	37.69	36.598	11192
1777325400	37.18	-0.67	-1.77	37.7	37.8	36.68	9157
1777065780	37.85	-0.41	-1.07	38.21	38.35	37.56	12564
1776979740	38.26	-0.74	-1.90	37.52	38.28	37.52	21696
1776893280	39	0.71	1.85	39	39	37.68	13532
1776806940	38.29	0.43	1.15	37.8	38.31	37.8	13791
1776720540	37.856	-0.25	-0.67	38.34	38.34	37.17	23618
1776460800	38.11	1.24	3.36	36.87	38.18	36.87	8599
1776374940	36.87	-0.25	-0.67	37	37.12	36.66	10264
1776288360	37.12	0.12	0.32	36.765	37.75	36.49	9807
1776202140	37	0.52	1.42	36.64	37.6099	36.61	35553
1776115740	36.4816	-0.72	-1.93	36.675	37.67	36.21	13816
1775856000	37.1999	1.42	3.97	35.96	37.2	35.96	66729
1775770140	35.78	-0.87	-2.37	35.265	36	35.02	68982
1775683500	36.65	0.4	1.10	36.815	36.815	36.42	11180
1775596800	36.25	-0.51	-1.38	35.57	36.25	35.0701	15214