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	-0.715	-3.16091954023	22.62	22.62	21.715	4240	22.06983491	DE
4	-0.495	-2.20982142857	22.4	22.785	21.62	4965	22.10482876	DE
12	-1.59	-6.76739731858	23.495	24.86	21.62	5110	22.84825598	DE
26	-0.07	-0.318543799772	21.975	24.86	21.195	5552	22.45273311	DE
52	1.305	6.33495145631	20.6	24.86	19.902	5714	21.89091013	DE
156	-5.645	-20.4900181488	27.55	29.295	18.728	4820	23.32090122	DE
260	-5.645	-20.4900181488	27.55	29.295	18.728	4820	23.32090122	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
1780502100	21.96	0.14	0.64	22.015	22.025	21.825	4084
1780415700	21.82	-0.18	-0.80	22.03	22.07	21.715	4274
1780329300	21.995	-0.24	-1.06	22.44	22.48	21.97	5772
1780070100	22.23	-0.27	-1.20	22.44	22.555	22.23	4048
1779983700	22.5	-0.14	-0.62	22.62	22.62	22.4	3022
1779897300	22.64	0.43	1.94	22.225	22.785	22.165	6677
1779810900	22.21	-0.16	-0.69	22.235	22.345	22.175	3851
1779724500	22.365	0.16	0.72	22.48	22.57	22.315	2028
1779465300	22.205	-0.05	-0.22	22.365	22.5	22.205	3067
1779378900	22.255	0.15	0.70	22.265	22.265	22.16	1052
1779292500	22.1	-0.15	-0.67	22.145	22.38	22.1	3821
1779206100	22.25	0.56	2.56	21.815	22.365	21.77	2388
1779119700	21.695	-0.11	-0.50	21.75	21.795	21.62	5024
1778860500	21.805	-0.26	-1.16	22.17	22.22	21.805	2780
1778774100	22.06	0.06	0.30	22.16	22.29	22.06	4206
1778687700	21.995	-0.11	-0.48	22.14	22.25	21.945	11741
1778601300	22.1	0.01	0.05	21.97	22.165	21.95	13006
1778514900	22.09	0.13	0.57	21.86	22.175	21.805	12508
1778255700	21.965	-0.22	-0.97	22.37	22.42	21.92	1798
1778169300	22.18	-0.41	-1.79	22.4	22.55	22.06	4160
1778082900	22.585	0.14	0.60	22.87	22.87	22.465	5909
1777996500	22.45	-0.1	-0.44	22.65	23.035	22.275	11147
1777910100	22.55	-0.22	-0.97	22.625	22.625	22.41	5669
1777564500	22.77	0.18	0.82	22.545	22.96	22.425	1925
1777478100	22.585	-0.3	-1.31	22.725	22.755	22.49	7704
1777391700	22.885	-0.25	-1.06	22.98	23.88	22.6	20218
1777305300	23.13	0.1	0.43	22.98	23.24	22.965	4528
1777046100	23.03	0.42	1.86	22.8	23.03	22.71	2941
1776959700	22.61	-0.31	-1.33	22.9	23	22.595	3227
1776873300	22.915	-0.38	-1.61	23.34	23.385	22.895	3779
1776786900	23.29	-0.31	-1.31	23.41	23.51	23.165	3825
1776700500	23.6	0.43	1.86	23.35	23.6	23.325	5873
1776441300	23.17	-0.02	-0.06	23.22	23.25	23.04	7387
1776354900	23.185	0.24	1.05	23.135	23.345	23.06	9288
1776268500	22.945	-0.15	-0.63	23.07	23.095	22.945	3780
1776182100	23.09	0.18	0.76	23.12	23.21	23.005	2477
1776095700	22.915	-0.14	-0.61	23.07	23.12	22.84	2215
1775836500	23.055	-0.36	-1.54	23.33	23.345	23.055	2640
1775750100	23.415	0.28	1.21	23.53	23.53	23.28	1588
1775663700	23.135	-0.13	-0.54	23.665	23.695	23.09	10142
1775577300	23.26	-1.5	-6.04	24.155	24.245	23.26	8112
1775145300	24.755	0.52	2.12	24.54	24.86	24.46	7641
1775058900	24.24	0.09	0.39	24.24	24.39	24.225	1981
1774972500	24.145	0.15	0.60	24.115	24.48	24.115	6239
1774886100	24	0.3	1.24	23.565	24	23.5	3513
1774630500	23.705	-0.28	-1.17	23.875	23.98	23.675	2961
1774544100	23.985	0.3	1.27	23.64	24.025	23.64	5709
1774457700	23.685	0.32	1.39	23.39	23.715	23.305	1928
1774371300	23.36	0.3	1.30	23.06	23.4	23	2008
1774284900	23.06	-0.32	-1.37	23.565	23.565	23.06	4665
1774025700	23.38	-0.36	-1.50	23.645	23.8	23.38	3302
1773939300	23.735	-0.03	-0.11	23.76	23.99	23.595	5537
1773852900	23.76	0.29	1.24	23.79	23.91	23.4	5582
1773766500	23.47	0.33	1.43	23.1	23.765	23.1	4031
1773680100	23.14	-0.23	-0.96	23.78	23.78	23.105	5245
1773420900	23.365	0.1	0.45	23.35	23.72	23.32	3372
1773334500	23.26	-0.03	-0.11	23.495	23.57	23.17	3857
1773212400	23.285	0	0.00	23.285	23.285	23.285	0
1773126000	23.285	0	0.00	23.285	23.285	23.285	0
1773039600	23.285	0	0.00	23.285	23.285	23.285	0
1772780400	23.285	0	0.00	23.285	23.285	23.285	0
1772694000	23.285	0	0.00	23.285	23.285	23.285	0
1772607600	23.285	0	0.00	23.285	23.285	23.285	0