Pilgrims Pride Corp【1PPC】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	2.05	8.51682592439	24.07	24.72	24.07	27	24.2	DE
4	0.8	3.15955766193	25.32	26.13	23.64	7	24.2	DE
12	-5.88	-18.375	32	33.2	23.64	15	26.6779906	DE
26	-7.28	-21.7964071856	33.4	37.4	23.64	9	26.99139797	DE
52	-13.88	-34.7	40	43.2	23.64	5	27.25435536	DE
156	-21.68	-45.3556485356	47.8	47.8	23.64	4	27.25435536	DE
260	-21.68	-45.3556485356	47.8	47.8	23.64	4	27.25435536	DE

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
1780674900	24.72	0.52	2.15	24.72	24.72	24.72	0
1780588500	24.2	-0.12	-0.49	24.2	24.2	24.2	135
1780502100	24.32	0.03	0.12	24.32	24.32	24.32	0
1780415700	24.29	0.22	0.91	24.29	24.29	24.29	0
1780329300	24.07	-0.51	-2.07	24.07	24.07	24.07	0
1780070100	24.58	-0.44	-1.76	24.58	24.58	24.58	0
1779983700	25.02	0.84	3.47	25.02	25.02	25.02	0
1779897300	24.18	-1.95	-7.46	24.18	24.18	24.18	0
1779810900	26.13	1.62	6.61	26.13	26.13	26.13	0
1779724500	24.51	-0.47	-1.88	24.51	24.51	24.51	0
1779465300	24.98	0.33	1.34	24.98	24.98	24.98	0
1779378900	24.65	-0.2	-0.80	24.65	24.65	24.65	0
1779292500	24.85	0.84	3.50	24.85	24.85	24.85	0
1779206100	24.01	0.37	1.57	24.01	24.01	24.01	0
1779119700	23.64	-0.36	-1.50	23.64	23.64	23.64	0
1778860500	24	0.26	1.10	24	24	24	0
1778774100	23.74	-0.57	-2.34	23.74	23.74	23.74	0
1778687700	24.31	0.03	0.12	24.31	24.31	24.31	0
1778601300	24.28	-1.04	-4.11	24.28	24.28	24.28	0
1778514900	25.32	0	0.00	25.32	25.32	25.32	0
1778255700	25.32	-0.69	-2.65	25.32	25.32	25.32	0
1778169300	26.01	-0.49	-1.85	26.02	26.02	26.01	54
1778082900	26.5	-0.19	-0.71	26.5	26.5	26.5	59
1777996500	26.69	0.37	1.41	26.69	26.69	26.69	0
1777910100	26.32	-0.99	-3.63	26.32	26.32	26.32	0
1777564500	27.31	-0.24	-0.87	27.31	27.31	27.31	603
1777478100	27.55	-1.43	-4.93	27.55	27.55	27.55	0
1777391700	28.98	1.92	7.10	28.98	28.98	28.98	0
1777305300	27.06	-0.76	-2.73	27.06	27.06	27.06	0
1777046100	27.82	-1.66	-5.63	27.82	27.82	27.82	0
1776959700	29.48	0.68	2.36	29.48	29.48	29.48	0
1776873300	28.8	0.87	3.11	28.8	28.8	28.8	0
1776786900	27.93	-0.09	-0.32	27.93	27.93	27.93	0
1776700500	28.02	-1.26	-4.30	28.02	28.02	28.02	0
1776441300	29.28	0.56	1.95	29.28	29.28	29.28	0
1776354900	28.72	0.24	0.84	28.72	28.72	28.72	0
1776268500	28.48	-2.24	-7.29	28.48	28.48	28.48	0
1776182100	30.72	0.75	2.50	30.72	30.72	30.72	0
1776095700	29.97	-0.2	-0.66	29.97	29.97	29.97	0
1775836500	30.17	-0.31	-1.02	30.17	30.17	30.17	0
1775750100	30.48	0.47	1.57	30.48	30.48	30.48	0
1775663700	30.01	-2.06	-6.42	30.01	30.01	30.01	0
1775577300	32.07	-0.53	-1.63	32.07	32.07	32.07	0
1775145300	32.6	0.2	0.62	32.6	32.6	32.6	0
1775058900	32.4	0.2	0.62	32.4	32.4	32.4	0
1774972500	32.2	-1	-3.01	32.2	32.2	32.2	0
1774886100	33.2	1.6	5.06	33.2	33.2	33.2	0
1774630500	31.6	0.8	2.60	31.6	31.6	31.6	0
1774544100	30.8	0.4	1.32	30.8	30.8	30.8	0
1774457700	30.4	0	0.00	30.4	30.4	30.4	0
1774371300	30.4	0.2	0.66	30.4	30.4	30.4	0
1774284900	30.2	-0.4	-1.31	30.2	30.2	30.2	0
1774025700	30.6	-0.8	-2.55	30.6	30.6	30.6	0
1773939300	31.4	0	0.00	31.4	31.4	31.4	0
1773852900	31.4	-1.2	-3.68	31.4	31.4	31.4	0
1773766500	32.6	0.6	1.88	32.6	32.6	32.6	0
1773680100	32	0.2	0.63	32	32	32	0
1773420900	31.8	0.4	1.27	31.8	31.8	31.8	0
1773334500	31.4	-4.2	-11.80	31.4	31.4	31.4	0
1773212400	35.6	0	0.00	35.6	35.6	35.6	0
1773126000	35.6	0	0.00	35.6	35.6	35.6	0
1773039600	35.6	0	0.00	35.6	35.6	35.6	0