Pizza Pizza Royalty Corporation (PK)【PZRIF】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	-0.25	-2.69978401728	9.26	9.27	9.01	2030	9.23698608	CS
4	-0.35	-3.73931623932	9.36	9.41	9.01	2336	9.27761082	CS
12	-2.66	-22.793487575	11.67	12.2	8.95	6991	9.82103386	CS
26	-2.55	-22.0588235294	11.56	12.2	8.95	4226	10.19060582	CS
52	-2.314	-20.4344754504	11.324	12.2	8.95	2868	10.44190889	CS
156	-1.82	-16.8051708218	10.83	12.2	8.76	1953	10.15162408	CS
260	0.2268	2.58220238637	8.7832	12.2	8	1595	10.02323867	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
1783718940	9.01	-0.26	-2.80	9.01	9.01	9.01	5400
1783632420	9.27	0	0.00	9.27	9.27	9.27	1415
1783545840	9.27	0.04	0.43	9.27	9.27	9.27	600
1783459740	9.23	0.06	0.65	9.23	9.23	9.23	5706
1783373340	9.17	0.03	0.30	9.26	9.27	9.17	398
1783027680	9.1423	0	0.00	9.1423	9.1423	9.1423	0
1782941280	9.1423	0	0.00	9.1423	9.1423	9.1423	0
1782854880	9.1423	-0.07	-0.74	9.01	9.1423	9.01	1700
1782768300	9.21	-0.04	-0.43	9.21	9.21	9.21	3500
1782509280	9.25	0.06	0.71	9.25	9.25	9.25	445
1782422700	9.185	0	0.00	9.185	9.185	9.185	0
1782336300	9.185	0	0.00	9.185	9.185	9.185	0
1782249900	9.185	0	0.00	9.185	9.185	9.185	0
1782163500	9.185	-0.19	-2.04	9.2	9.2	9.185	515
1781818140	9.376	0.18	1.91	9.376	9.376	9.376	3351
1781731740	9.2	-0.16	-1.71	9.2	9.2	9.2	3924
1781645340	9.36	-0.05	-0.53	9.405	9.405	9.36	5527
1781558940	9.41	0.05	0.53	9.41	9.41	9.41	2093
1781299740	9.36	0.23	2.52	9.36	9.36	9.36	1200
1781213340	9.13	0	0.00	9.13	9.13	9.13	0
1781126940	9.13	0.03	0.33	9.13	9.13	9.13	8208
1781040540	9.1	0	0.00	9.1	9.1	9.1	0
1780954140	9.1	0	0.00	9.1	9.1	9.1	0
1780694940	9.1	0	0.00	9.1	9.1	9.1	0
1780608540	9.1	-0.15	-1.62	9.1	9.1	9.1	3056
1780522140	9.25	0	0.00	9.25	9.25	9.25	0
1780435740	9.25	0	0.00	9.25	9.25	9.25	0
1780349340	9.25	0.06	0.65	9.14	9.25	9.14	8970
1780089720	9.19	0	0.00	9.19	9.19	9.19	0
1780003320	9.19	0.01	0.11	9.07	9.294	9.07	12100
1779916920	9.18	0	0.00	9.18	9.18	9.18	0
1779830520	9.18	0	0.00	9.18	9.18	9.18	0
1779484920	9.18	0.23	2.57	9.18	9.18	9.18	1746
1779398880	8.95	-0.45	-4.81	8.95	8.95	8.95	22510
1779312060	9.4027	0	0.00	9.4027	9.4027	9.4027	0
1779225660	9.4027	-1.6	-14.56	9.63	9.63	9.2	33245
1779139740	11.005	0.85	8.32	9.64	11.005	9.64	425
1778880000	10.16	-0	-0.03	10.16	10.16	10.16	2868
1778793900	10.1627	0.08	0.82	10.07	10.1627	10.06	3175
1778707380	10.08	-0.2	-1.90	10.08	10.08	10.08	1490
1778621340	10.275	0	0.00	10.275	10.275	10.275	0
1778534940	10.275	-0.09	-0.87	10.2	10.275	10.2	6600
1778275200	10.365	0	0.00	10.365	10.365	10.365	0
1778188800	10.365	-0.05	-0.43	10.365	10.365	10.365	10520
1778102520	10.41	0.03	0.29	10.41	10.41	10.41	13100
1778016000	10.38	0.17	1.67	10.232	10.46	10.17	22612
1777930140	10.21	-1.99	-16.31	10.7	10.7	10.21	46157
1777671000	12.2	0.53	4.54	12.2	12.2	12.2	4435
1777584600	11.6706	0	0.00	11.6706	11.6706	11.6706	0
1777498200	11.6706	0	0.00	11.6706	11.6706	11.6706	0
1777411800	11.6706	0	0.00	11.6706	11.6706	11.6706	3000
1777325400	11.6706	0.05	0.44	11.6706	11.6706	11.6706	1531
1777066140	11.62	0	0.00	11.62	11.62	11.62	0
1776979740	11.62	0	0.00	11.62	11.62	11.62	0
1776893340	11.62	0	0.00	11.62	11.62	11.62	0
1776806940	11.62	0	0.00	11.62	11.62	11.62	0
1776720540	11.62	-0.05	-0.43	11.62	11.62	11.62	609
1776460800	11.67	0.12	1.04	11.67	11.67	11.67	959
1776374940	11.55	0.09	0.79	11.59	11.6	11.55	2020
1776288360	11.46	-0.07	-0.61	11.29	11.47	11.29	4557
1776202140	11.53	0.05	0.44	11.53	11.53	11.53	2630
1776115740	11.48	0.08	0.70	11.43	11.48	11.38	1000