Pfizer Inc【1PFE】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	-0.985	-3.93370607029	25.04	25.09	23.87	3861	24.27147827	DE
4	-0.985	-3.93370607029	25.04	25.75	23.87	3431	24.76002492	DE
12	-0.05	-0.20742584526	24.105	27.3	23.87	3516	25.17725324	DE
26	-2.805	-10.4430379747	26.86	27.645	23.275	4327	25.3608292	DE
52	-0.945	-3.78	25	29.295	23.275	4189	25.61951622	DE
156	-3.495	-12.6860254083	27.55	29.295	23.275	3791	25.63409811	DE
260	-3.495	-12.6860254083	27.55	29.295	23.275	3791	25.63409811	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741625700	24.67	0.16	0.65	24.515	25.09	24.515	2020
1741366500	24.51	0.36	1.47	24.22	24.74	24.125	1664
1741280100	24.155	0.16	0.67	24.065	24.155	23.88	3187
1741193700	23.995	-0.62	-2.52	24.8	24.805	23.9	8228
1741107300	24.615	-0.92	-3.60	25.04	25.04	24.52	4204
1741020900	25.535	0.54	2.14	25.42	25.655	25.105	4361
1740761700	25	-0.15	-0.60	25.1	25.14	25	1958
1740675300	25.15	-0.23	-0.91	25.08	25.32	25	5111
1740588900	25.38	-0.23	-0.90	25.75	25.75	25.345	4589
1740502500	25.61	0.33	1.31	25.35	25.62	25.305	3802
1740416100	25.28	0.35	1.38	25.125	25.3	24.8	2799
1740156900	24.935	0.24	0.97	24.7	24.935	24.69	3332
1740070500	24.695	-0.04	-0.14	24.78	24.8	24.695	672
1739984100	24.73	0.31	1.25	24.54	24.73	24.465	1070
1739897700	24.425	-0.12	-0.49	24.65	24.65	24.355	5854
1739811300	24.545	0.15	0.59	24.45	25.39	24.275	6200
1739552100	24.4	-0.24	-0.95	24.565	24.58	24.3	1876
1739465700	24.635	-0.06	-0.22	24.53	24.635	24.425	2096
1739379300	24.69	-0.06	-0.24	24.7	24.705	24.415	2727
1739292900	24.75	-0.42	-1.67	25.04	25.095	24.75	2868
1739206500	25.17	0.34	1.37	24.8	25.17	24.8	3555
1738947300	24.83	-0.39	-1.53	24.97	25	24.77	4031
1738860900	25.215	-0.34	-1.31	25.615	25.68	25.215	1889
1738774500	25.55	0.68	2.73	24.88	25.59	24.785	2453
1738688100	24.87	-0.73	-2.85	25.31	25.97	24.7	12600
1738601700	25.6	-0.14	-0.54	25.8	25.8	25.6	2422
1738342500	25.74	0.14	0.55	25.795	25.965	25.67	4833
1738256100	25.6	-0.15	-0.56	25.62	25.67	25.52	370
1738169700	25.745	0.23	0.88	25.715	25.91	25.61	2375
1738083300	25.52	0.13	0.53	25.82	25.82	25.465	10161
1737996900	25.385	0.63	2.52	24.89	25.475	24.785	2025
1737737700	24.76	-0.94	-3.66	24.915	25.22	24.76	2207
1737651300	25.7	0.28	1.10	25.36	25.7	25.3	1500
1737564900	25.42	0.01	0.02	25.55	25.55	25.235	1834
1737478500	25.415	-0.19	-0.72	25.54	25.665	25.41	3216
1737392100	25.6	-0.16	-0.62	25.095	25.715	25.09	2097
1737132900	25.76	0.4	1.58	25.75	25.845	25.5	715
1737046500	25.36	-0.2	-0.78	25.5	25.55	25.3	2005
1736960100	25.56	-0.25	-0.97	25.665	25.76	25.475	5541
1736873700	25.81	-0.16	-0.62	26.185	26.31	25.81	3609
1736787300	25.97	-0.2	-0.75	26.22	26.22	25.915	4403
1736528100	26.165	0.15	0.58	26.04	26.245	26.04	3660
1736441700	26.015	-0.04	-0.13	27.3	27.3	26	2287
1736355300	26.05	-0.32	-1.19	26.225	26.435	25.785	3526
1736268900	26.365	0.42	1.64	25.835	26.52	25.76	2000
1736182500	25.94	0.14	0.54	25.8	25.94	25.54	2827
1735923300	25.8	-0.25	-0.96	25.99	26.06	25.8	952
1735836900	26.05	0.68	2.66	25.775	26.05	25.775	1057
1735577700	25.375	-0.34	-1.30	25.615	25.615	25.37	552
1735318500	25.71	0.37	1.46	25.565	25.765	25.385	2728
1734972900	25.34	0.07	0.26	25.395	25.43	25.2	2347
1734713700	25.275	0.31	1.26	24.84	25.275	24.66	3063
1734627300	24.96	-0.2	-0.78	24.89	25.065	24.735	3359
1734540900	25.155	0.2	0.80	25.325	25.405	24.98	9997
1734454500	24.955	0.56	2.30	24.105	25.165	23.9	12579
1734368100	24.395	0.07	0.31	24.31	24.51	24.27	1227
1734108900	24.32	0.16	0.68	24.25	24.33	24.1	1230
1734022500	24.155	-0.02	-0.06	24.08	24.365	24	6301
1733936100	24.17	-0.56	-2.24	24.4	24.42	24.17	2645