Packaging Corp of America【P1KG34】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	0	0	0	0	0	0	DR
4	2.09532	0.381341680923	549.46	572.23	549.46	8	570.77466667	DR
12	28.37532	5.4236247563	523.18	572.23	509.48	90	535.96624221	DR
26	-18.30468	-3.21213631418	569.86	591.84	509.48	123	566.07000194	DR
52	29.05532	5.56082679426	522.5	591.84	509.48	102	564.28568583	DR
156	228.99532	70.9930927579	322.56	708.92	321.18	89	562.44211812	DR
260	211.32532	62.1124886106	340.23	708.92	298.2	81	538.16669573	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
1782250140	554.04	0	0.00	554.04	554.04	554.04	0
1782163740	554.04	0	0.00	554.04	554.04	554.04	0
1781904540	554.04	0	0.00	554.04	554.04	554.04	0
1781818140	554.04	0	0.00	554.04	554.04	554.04	0
1781731740	554.04	0	0.00	554.04	554.04	554.04	0
1781645340	554.04	0	0.00	554.04	554.04	554.04	0
1781558940	554.04	0	0.00	554.04	554.04	554.04	0
1781299740	554.04	0	0.00	554.04	554.04	554.04	0
1781213340	554.04	0	0.00	554.04	554.04	554.04	0
1781126940	554.04	-18.09	-3.16	554.04	554.04	554.04	1
1781040540	572.13	0	0.00	572.13	572.13	572.13	0
1780954140	572.13	-0.1	-0.02	572.13	572.13	572.13	27
1780695000	572.23	0	0.00	572.23	572.23	572.23	0
1780522200	572.23	22.77	4.14	572.23	572.23	572.23	1
1780435740	549.46	0	0.00	549.46	549.46	549.46	0
1780349340	549.46	0	0.00	549.46	549.46	549.46	0
1780090140	549.46	0	0.00	549.46	549.46	549.46	0
1780003740	549.46	0	0.00	549.46	549.46	549.46	0
1779917340	549.46	0	0.00	549.46	549.46	549.46	0
1779830940	549.46	6.76	1.25	549.46	549.46	549.46	1
1779744600	542.7	0	0.00	542.7	542.7	542.7	0
1779485400	542.7	10.49	1.97	538.5	542.7	538.5	201
1779398940	532.21	1	0.19	532.21	532.21	532.21	1
1779312600	531.21	14.21	2.75	531.21	531.21	531.21	1
1779226140	517	-13.19	-2.49	517	517	517	1
1779139800	530.19	-8.27	-1.54	530.19	530.19	530.19	1
1778880600	538.46	-8.67	-1.58	538.46	538.46	538.46	1
1778794200	547.13	0	0.00	547.13	547.13	547.13	0
1778707800	547.13	7.14	1.32	547.13	547.13	547.13	1
1778621400	539.99	-9.74	-1.77	539.99	539.99	539.99	1
1778535000	549.73	0	0.00	549.73	549.73	549.73	0
1778275800	549.73	0	0.00	549.73	549.73	549.73	0
1778189400	549.73	0	0.00	549.73	549.73	549.73	0
1778103000	549.73	0	0.00	549.73	549.73	549.73	0
1778016600	549.73	0.93	0.17	549.73	549.73	549.73	200
1777930200	548.79999	17	3.20	548.63	548.79999	548.63	200
1777584600	531.79999	-13.36	-2.45	531.79999	531.79999	531.79999	2
1777498140	545.16	13.86	2.61	545.16	545.16	545.16	2
1777411800	531.29999	-7.08	-1.32	529.79999	531.33	529.79999	400
1777325400	538.38	0	0.00	538.38	538.38	538.38	0
1777066200	538.38	-7.12	-1.31	539.57	539.57	538.38	201
1776979800	545.5	29.18	5.65	509.48	545.5	509.48	201
1776893400	516.32	0	0.00	516.32	516.32	516.32	0
1776720600	516.32	0	0.00	516.32	516.32	516.32	0
1776461400	516.32	0	0.00	516.32	516.32	516.32	0
1776375000	516.32	-0.56	-0.11	516.32	516.32	516.32	1
1776288600	516.88	0	0.00	516.88	516.88	516.88	0
1776202200	516.88	0	0.00	516.88	516.88	516.88	0
1776115800	516.88	0.42	0.08	516.87	516.88	516.87	200
1775856600	516.46	-29.74	-5.44	516.54999	516.54999	516.46	200
1775770200	546.2	8.27	1.54	546.2	546.2	546.2	200
1775683740	537.92999	14.75	2.82	537.92999	537.92999	537.92999	1
1775597400	523.17999	0	0.00	523.17999	523.17999	523.17999	0
1775511000	523.17999	0	0.00	523.17999	523.17999	523.17999	0
1775165400	523.17999	-32.1	-5.78	523.17999	523.17999	523.17999	200
1775078940	555.28	0	0.00	555.28	555.28	555.28	0
1774992540	555.28	0	0.00	555.28	555.28	555.28	0
1774906140	555.28	0	0.00	555.28	555.28	555.28	0
1774646940	555.28	0	0.00	555.28	555.28	555.28	0
1774560540	555.28	-2.48	-0.44	555.28	555.28	555.28	1
1774474140	557.76	-2.97	-0.53	557.76	557.76	557.76	1
1774387740	560.73	4.8	0.86	560.73	560.73	560.73	1