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	0.016	0.17094017094	9.36	9.41	9.2	3186	9.31894617	CS
4	0.426	4.75977653631	8.95	9.41	8.95	6933	9.1322233	CS
12	-1.964	-17.3192239859	11.34	12.2	8.95	6649	10.00889642	CS
26	-2.004	-17.6098418278	11.38	12.2	8.95	4098	10.26639106	CS
52	-1.5515	-14.1981239991	10.9275	12.2	8.95	2920	10.5343719	CS
156	-1.954	-17.2462488967	11.33	12.2	8.76	1935	10.18815313	CS
260	0.7473	8.66063254024	8.6287	12.2	8	1581	10.03312677	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1775856540	11.4	0	0.00	11.4	11.4	11.4	0
1775770140	11.4	0.12	1.06	11.38	11.4	11.38	1307
1775683500	11.28	0.22	1.98	11.31	11.31	11.28	500
1775596800	11.0615	0.03	0.29	11.0615	11.0615	11.0615	2640
1775510940	11.03	0.16	1.49	10.99	11.08	10.99	535
1775165340	10.868	0	0.00	10.868	10.868	10.868	0
1775078940	10.868	0	0.00	10.868	10.868	10.868	0
1774992540	10.868	0.08	0.72	10.868	10.868	10.868	225
1774906080	10.79	-0.2	-1.82	10.71	10.79	10.71	301
1774646940	10.99	0.04	0.37	10.9616	11.05	10.93	4899
1774560480	10.95	-0.73	-6.22	11.34	11.5	10.95	5337
1774473600	11.6765	0	0.00	11.6765	11.6765	11.6765	0
1774387200	11.6765	0	0.00	11.6765	11.6765	11.6765	0
1774300800	11.6765	0.18	1.53	11.6765	11.6765	11.6765	1005