PRIO S.A【PRIO3】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	2.45	4.62875495938	52.93	57.67	52.21	9053080	55.35448217	CS
4	-5.72	-9.36170212766	61.1	61.73	51.36	9561750	55.4826499	CS
12	-5.46	-8.97435897436	60.84	70.8	51.36	9669096	61.56281101	CS
26	12.81	30.0916138125	42.57	72.98	42.32	12845244	59.18641132	CS
52	13.48	32.1718377088	41.9	72.98	34.16	10333921	51.28024845	CS
156	16.11	41.0236822002	39.27	72.98	32.68	9869407	46.0618585	CS
260	35.71	181.545500763	19.67	72.98	16.22	12663163	35.92289121	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
1783632600	55.7	-0.72	-1.28	56.65	57.28	55.27	6537500
1783546200	56.42	0.16	0.28	57.5	57.67	56.3	12454300
1783459800	56.26	2.8	5.24	53.75	56.36	53.7	13477500
1783373400	53.46	0.45	0.85	53.6	53.77	52.75	5037800
1783114200	53.01	0.39	0.74	52.93	53.13	52.21	7758300
1783027740	52.62	0.14	0.27	51.96	52.77	51.62	5498300
1782941400	52.48	0.35	0.67	51.71	52.53	51.36	5679200
1782855000	52.13	-0.79	-1.49	52.95	53.24	52.13	7677100
1782768600	52.92	-0.3	-0.56	53.55	53.78	52.8	3595800
1782509400	53.22	-0.53	-0.99	53.15	53.62	52.81	5881600
1782423000	53.75	-0.29	-0.54	53.58	54.57	53.36	19383100
1782336540	54.04	-2.2	-3.91	55.48	55.48	53.59	11009400
1782250200	56.24	-0.43	-0.76	56.17	56.5	55.72	11167300
1782163800	56.67	-0.43	-0.75	57.06	57.29	56.25	6400500
1781904600	57.1	0.21	0.37	56.99	57.4	56.83	5867200
1781818140	56.89	0.23	0.41	57.05	57.4	55.64	10015500
1781731740	56.66	-0.2	-0.35	57.53	57.69	56.57	15952200
1781645400	56.86	0.16	0.28	55.59	57	55.36	11259300
1781559000	56.7	-4.64	-7.56	59	59.01	56.65	20111100
1781299800	61.34	-0.57	-0.92	61.1	61.73	60.05	6472000
1781213400	61.91	-1.15	-1.82	62.77	64.209999	61.72	10521900
1781126940	63.06	1.26	2.04	61.81	63.3	61.81	7012600
1781040600	61.8	-0.67	-1.07	61.5	62.93	61.29	8569400
1780954140	62.47	1.47	2.41	61.68	62.62	61.38	5961300
1780695000	61	-1.48	-2.37	62.36	62.61	60.76	6605900
1780522200	62.48	0.83	1.35	62.59	63.3	61.66	8895000
1780435800	61.65	-0.97	-1.55	62.24	63.18	61.65	4011400
1780349400	62.62	0.07	0.11	63.15	64.34	62.44	7716000
1780090200	62.55	-0.31	-0.49	62.28	62.85	61.03	10069400
1780003800	62.86	-0.13	-0.21	63.8	63.96	61.65	6686300
1779917400	62.99	-1.56	-2.42	63.16	64.15	62.41	9292500
1779830940	64.55	0.35	0.55	64.89	65.7	64.2	9607300
1779744600	64.2	-4.2	-6.14	66.14	67.25	64	8133300
1779485400	68.4	0.6	0.88	68.01	68.75	67.27	6176700
1779398940	67.8	-0.67	-0.98	69.25	70.43	67.15	11515500
1779312600	68.47	-0.67	-0.97	68.56	69.44	67.2	12258000
1779226140	69.14	0.34	0.49	68.18	69.56	68.18	5992000
1779139800	68.8	0.14	0.20	68.51	69.24	67.5	7627200
1778880600	68.66	1.01	1.49	67.85	68.99	67.35	9325500
1778794140	67.65	2.1	3.20	65	67.94	65	9840600
1778707800	65.55	0.85	1.31	64.89	65.84	64.06	9565000
1778621400	64.7	1.23	1.94	64.15	65.4	63.85	10168300
1778535000	63.47	0.23	0.36	64.099999	64.45	62.85	6538400
1778275800	63.24	-1.14	-1.77	65	65.03	63	7817700
1778189400	64.379999	-2.03	-3.06	65.099999	65.7	63.99	13303400
1778102940	66.41	-3	-4.32	66.25	66.98	65	15817600
1778016600	69.41	-0.75	-1.07	68.92	69.57	68.19	10766800
1777930200	70.16	3.85	5.81	67.4	70.8	66.16	18765200
1777584600	66.31	-0.04	-0.06	65.78	66.78	64.92	6608000
1777498140	66.349999	2.29	3.57	65	66.93	65	11185600
1777411800	64.06	-0.39	-0.61	65.099999	65.36	63.73	7665300
1777325340	64.45	1.77	2.82	63.05	64.9	62.98	10034900
1777066200	62.68	0.02	0.03	62.5	62.84	61.13	7020100
1776979800	62.66	0.09	0.14	62.81	64.04	61.95	9481600
1776893400	62.57	0.93	1.51	62.62	63.63	61.93	11929600
1776720600	61.64	0.04	0.06	63.47	63.84	61.43	12340400
1776461400	61.6	-2.4	-3.75	60.84	61.79	58.92	25077800
1776375000	64	0.97	1.54	63.43	64.79	62.97	8471200
1776288600	63.03	-1.72	-2.66	65.099999	65.239999	62.38	11919700
1776202140	64.75	-2.06	-3.08	66.44	67.12	63.58	11048900
1776115800	66.81	-0.83	-1.23	69.7	69.87	66.319999	14577800
1775856600	67.64	2.2	3.36	65.42	67.76	65.33	12052300