The Progressive Corp【P1GR34】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	20.2	3.42372881356	590	610.2	590	5	596.568	DR
4	94.2	18.2558139535	516	610.2	516	46	542.44611714	DR
12	99.48	19.4783834586	510.72	610.2	474.03	44	517.22311419	DR
26	32.68	5.65867848733	577.52	610.2	474.03	62	522.84939674	DR
52	-78.99	-11.4612806338	689.19	699.04	474.03	60	589.79921646	DR
156	291.63	91.5434598361	318.57	888	281.88	132	625.0488007	DR
260	355.3	139.387995292	254.9	888	242.31	201	469.10452346	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
1783459800	610.2	17.04	2.87	610.2	610.2	610.2	2
1783373400	593.16	21.18	3.70	590	594	590	8
1783114200	571.98	0	0.00	571.98	571.98	571.98	0
1783027800	571.98	0	0.00	571.98	571.98	571.98	0
1782941400	571.98	0	0.00	571.98	571.98	571.98	0
1782855000	571.98	0	0.00	571.98	571.98	571.98	1
1782768600	571.98	-0.22	-0.04	571.98	571.98	571.98	1
1782509400	572.2	0	0.00	572.2	572.2	572.2	0
1782423000	572.2	7.46	1.32	572.2	572.2	572.2	45
1782336540	564.74	29.89	5.59	564.47	565.04	562	126
1782250200	534.85	0	0.00	534.85	534.85	534.85	0
1782163800	534.85	13.13	2.52	522.58	534.85	522.58	119
1781904600	521.72	-1.4	-0.27	521.72	521.72	521.72	3
1781818140	523.12	0	0.00	523.12	523.12	523.12	0
1781731740	523.12	4.95	0.96	523.12	523.12	523.12	1
1781645400	518.16999	3.89	0.76	516	523.34	516	155
1781559000	514.28	0	0.00	514.28	514.28	514.28	0
1781299800	514.28	0	0.00	514.28	514.28	514.28	0
1781213400	514.28	0	0.00	514.28	514.28	514.28	0
1781127000	514.28	0	0.00	514.28	514.28	514.28	0
1781040600	514.28	30.92	6.40	518.19	518.19	514.28	24
1780954200	483.36	0	0.00	483.36	483.36	483.36	0
1780695000	483.36	0	0.00	483.36	483.36	483.36	0
1780522200	483.36	0	0.00	483.36	483.36	483.36	0
1780435800	483.36	0	0.00	483.36	483.36	483.36	0
1780349400	483.36	-1.02	-0.21	482.88	483.87	482.88	5
1780090200	484.38	-5.12	-1.05	484.91	484.91	484.38	13
1780003800	489.5	-9	-1.81	495.53	496.02	488.51	141
1779917340	498.5	0	0.00	498.5	498.5	498.5	0
1779830940	498.5	0.62	0.12	495.5	498.5	495.5	9
1779744540	497.88	0	0.00	497.88	497.88	497.88	0
1779485340	497.88	0	0.00	497.88	497.88	497.88	0
1779398940	497.88	-7.11	-1.41	501.86	506.06	497.86	8
1779312600	504.99	0	0.00	504.99	504.99	504.99	0
1779226200	504.99	0	0.00	504.99	504.99	504.99	0
1779139800	504.99	-2.16	-0.43	507.96	507.96	504.99	214
1778880600	507.15	33.12	6.99	507.15	507.15	507.15	211
1778794200	474.03	0	0.00	474.03	474.03	474.03	0
1778707800	474.03	0	0.00	474.03	474.03	474.03	0
1778621400	474.03	0	0.00	474.03	474.03	474.03	0
1778535000	474.03	0	0.00	474.03	474.03	474.03	0
1778275800	474.03	-3.77	-0.79	474.03	474.03	474.03	1
1778189400	477.8	-5.2	-1.08	478.5	478.5	477.8	39
1778103000	483	0	0.00	483	483	483	0
1778016600	483	-25.98	-5.10	483	483	483	7
1777930200	508.98	0	0.00	508.98	508.98	508.98	0
1777584600	508.98	0	0.00	508.98	508.98	508.98	0
1777498200	508.98	0	0.00	508.98	508.98	508.98	0
1777411800	508.98	3.98	0.79	508.98	508.98	508.98	6
1777325340	505	-9.5	-1.85	505	505	505	3
1777066200	514.5	0	0.00	514.5	514.5	514.5	0
1776979800	514.5	0	0.00	514.5	514.5	514.5	0
1776893400	514.5	3.69	0.72	514.5	514.5	514.5	4
1776720600	510.81	0	0.00	510.81	510.81	510.81	0
1776461400	510.81	1.98	0.39	510.81	510.81	510.81	8
1776375000	508.83	23.31	4.80	510.72	510.72	508.83	2
1776288600	485.52	0	0.00	485.52	485.52	485.52	0
1776202200	485.52	0	0.00	485.52	485.52	485.52	0
1776115800	485.52	0	0.00	485.52	485.52	485.52	0
1775856600	485.52	-18.4	-3.65	485.52	485.52	485.52	1049
1775770200	503.92	-1.48	-0.29	503.92	503.92	503.92	1
1775683740	505.4	-3.58	-0.70	505	505.57	505	33