Pegasystems Inc【P2EG34】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	-1.01	-6.88010899183	14.68	14.68	13.67	155	13.83708155	DR
4	-0.81	-5.59392265193	14.48	14.97	13.67	88	13.92943396	DR
12	-3.72	-21.3916043703	17.39	18.4	13.67	51	14.43284006	DR
26	-14.33	-51.1785714286	28	29.46	13.67	43	16.75395192	DR
52	-11.27	-45.1884522855	24.94	29.46	13.67	98	25.10064371	DR
156	-4.33	-24.0555555556	18	52.52	13.67	382	44.26065311	DR
260	-13.53	-49.7426470588	27.2	52.52	13.67	337	43.99022392	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
1781299800	13.67	-0.29	-2.08	13.95	13.95	13.67	200
1781213400	13.96	-0.72	-4.90	13.96	13.96	13.96	265
1781127000	14.68	0	0.00	14.68	14.68	14.68	0
1781040600	14.68	-0.24	-1.61	14.68	14.68	14.68	1
1780954200	14.92	0	0.00	14.92	14.92	14.92	0
1780695000	14.92	0	0.00	14.92	14.92	14.92	0
1780522200	14.92	0	0.00	14.92	14.92	14.92	0
1780435800	14.92	0	0.00	14.92	14.92	14.92	0
1780349400	14.92	0	0.00	14.92	14.92	14.92	0
1780090200	14.92	0.62	4.34	14.97	14.97	14.92	30
1780003800	14.3	-0.18	-1.24	14.36	14.36	14.3	30
1779917340	14.48	0	0.00	14.48	14.48	14.48	0
1779830940	14.48	-0.22	-1.50	14.48	14.48	14.48	4
1779744600	14.7	0	0.00	14.7	14.7	14.7	0
1779485400	14.7	0	0.00	14.7	14.7	14.7	0
1779399000	14.7	0	0.00	14.7	14.7	14.7	0
1779312600	14.7	0	0.00	14.7	14.7	14.7	0
1779226200	14.7	0	0.00	14.7	14.7	14.7	0
1779139800	14.7	0	0.00	14.7	14.7	14.7	0
1778880600	14.7	0	0.00	14.7	14.7	14.7	0
1778794200	14.7	0	0.00	14.7	14.7	14.7	0
1778707800	14.7	0	0.00	14.7	14.7	14.7	0
1778621400	14.7	0	0.00	14.7	14.7	14.7	0
1778535000	14.7	0	0.00	14.7	14.7	14.7	0
1778275800	14.7	-0.24	-1.61	14.7	14.7	14.7	20
1778189340	14.94	0	0.00	14.94	14.94	14.94	0
1778102940	14.94	0	0.00	14.94	14.94	14.94	0
1778016540	14.94	0	0.00	14.94	14.94	14.94	0
1777930140	14.94	0	0.00	14.94	14.94	14.94	0
1777584540	14.94	0	0.00	14.94	14.94	14.94	0
1777498140	14.94	-1.16	-7.20	14.94	14.94	14.94	30
1777411800	16.1	0	0.00	16.1	16.1	16.1	0
1777325400	16.1	0	0.00	16.1	16.1	16.1	0
1777066200	16.1	0	0.00	16.1	16.1	16.1	0
1776979800	16.1	0	0.00	16.1	16.1	16.1	0
1776893400	16.1	0	0.00	16.1	16.1	16.1	0
1776720600	16.1	0	0.00	16.1	16.1	16.1	0
1776461400	16.1	0	0.00	16.1	16.1	16.1	0
1776375000	16.1	0	0.00	16.1	16.1	16.1	0
1776288600	16.1	0	0.00	16.1	16.1	16.1	0
1776202200	16.1	0	0.00	16.1	16.1	16.1	0
1776115800	16.1	0	0.00	16.1	16.1	16.1	0
1775856600	16.1	-1.2	-6.94	16.62	16.62	16.1	22
1775770200	17.3	-0.29	-1.65	17.56	17.56	17.3	16
1775683740	17.59	-0.64	-3.51	17.62	17.92	17.59	35
1775597340	18.23	0.84	4.83	18.11	18.4	18.11	7
1775511000	17.39	0	0.00	17.39	17.39	17.39	0
1775165400	17.39	0	0.00	17.39	17.39	17.39	0
1775079000	17.39	0	0.00	17.39	17.39	17.39	0
1774992600	17.39	0	0.00	17.39	17.39	17.39	0
1774906200	17.39	0	0.00	17.39	17.39	17.39	0
1774647000	17.39	-1.31	-7.01	17.39	17.39	17.39	9
1774560600	18.7	0	0.00	18.7	18.7	18.7	0
1774474200	18.7	0	0.00	18.7	18.7	18.7	0
1774387800	18.7	0	0.00	18.7	18.7	18.7	0
1774301400	18.7	0	0.00	18.7	18.7	18.7	0
1774042200	18.7	0.04	0.21	18.7	18.7	18.7	12
1773955740	18.66	0	0.00	18.66	18.66	18.66	12
1773838800	18.66	0	0.00	18.66	18.66	18.66	0
1773752400	18.66	0	0.00	18.66	18.66	18.66	0
1773666000	18.66	0	0.00	18.66	18.66	18.66	0