Koninklijke Philips NV【PHIA】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	0.34	1.51312861593	22.47	23	22.25	1721603	22.49672271	DE
4	0.82	3.7289677126	21.99	23.9	21.56	2119235	22.61370314	DE
12	-0.39	-1.68103448276	23.2	25.38	21.44	1834887	22.99798824	DE
26	-0.13	-0.566695727986	22.94	27.7	21.44	1706274	24.02782222	DE
52	2.35	11.485826002	20.46	27.7	19.09	1578795	23.40755973	DE
156	4.51	24.6448087432	18.3	30.22	16.482	1896025	22.46019333	DE
260	-22.04	-49.1415830546	44.85	45.285	12.13	2554956	23.18789363	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
1781281800	22.81	0.53	2.38	22.59	22.91	22.51	2633163
1781195400	22.28	-0.18	-0.80	22.3	22.68	22.25	1646343
1781109000	22.46	-0.32	-1.40	22.93	23	22.35	1564035
1781022600	22.78	0.32	1.42	22.43	23.13	22.39	1884185
1780936200	22.46	-0.27	-1.19	22.65	22.65	22.28	1641850
1780677000	22.73	0.35	1.56	22.47	22.91	22.42	2034183
1780590600	22.38	0.51	2.33	21.93	22.42	21.89	2759274
1780504200	21.87	-0.11	-0.50	21.8	22.13	21.72	2211751
1780417800	21.98	-0.41	-1.83	22.43	22.43	21.98	3407303
1780331400	22.39	-0.48	-2.10	22.71	22.77	22.27	1801072
1780072200	22.87	0.08	0.35	22.79	23.11	22.74	4218344
1779985800	22.79	-0.18	-0.78	22.73	22.82	22.42	2052161
1779899400	22.97	-0.21	-0.91	23.24	23.27	22.96	1624019
1779813000	23.18	-0.62	-2.61	23.68	23.79	23.09	1903347
1779726600	23.8	0.43	1.84	23.48	23.9	23.47	989053
1779467400	23.37	0.15	0.65	23.31	23.52	23.31	2222570
1779381000	23.22	0.3	1.31	23.1	23.46	23.04	2238063
1779294600	22.92	0.35	1.55	22.5	23.08	22.5	1811764
1779208200	22.57	0.18	0.80	22.4	22.63	22.38	1892468
1779121800	22.39	0.55	2.52	21.6	22.57	21.56	2130567
1778862600	21.84	-1.07	-4.67	21.99	22.04	21.6	2122718
1778776200	22.91	0	0.00	22.91	22.91	22.91	0
1778689800	22.91	0	0.00	22.91	22.91	22.91	0
1778603400	22.91	0	0.00	22.91	22.91	22.91	0
1778517000	22.91	-0.21	-0.91	23.11	23.4	22.91	1965066
1778257800	23.12	-0.36	-1.53	23.32	23.51	23.1	1928446
1778171400	23.48	0.33	1.43	23.23	23.76	23.01	2268671
1778085000	23.15	0.5	2.21	24	24.04	22.7	4528580
1777998600	22.65	0.13	0.58	22.53	22.84	22.5	2455002
1777912200	22.52	0.13	0.58	22.6	22.8	22.41	1464732
1777566600	22.39	0.47	2.14	21.73	22.41	21.66	2121401
1777480200	21.92	-1.23	-5.31	23	23.07	21.44	3459602
1777393800	23.15	-0.37	-1.57	23.44	23.45	23.01	1148483
1777307400	23.52	0.23	0.99	23.35	23.61	23.25	974255
1777048200	23.29	-0.91	-3.76	23.53	23.63	23.22	1592687
1776961800	24.2	0	0.00	24.2	24.2	24.2	0
1776875400	24.2	-0.2	-0.82	24.42	24.43	24.1	1244584
1776789000	24.4	-0.42	-1.69	24.75	24.92	24.28	1028974
1776702600	24.82	-0.53	-2.09	25.11	25.12	24.78	895017
1776443400	25.35	0.67	2.71	24.5	25.38	24.43	1730110
1776357000	24.68	-0.03	-0.12	24.84	24.94	24.64	1102969
1776270600	24.71	-0.05	-0.20	24.78	24.92	24.7	1134362
1776184200	24.76	0.64	2.65	24.29	24.79	24.29	1174013
1776097800	24.12	-0.15	-0.62	24	24.27	23.85	936901
1775838600	24.27	0.28	1.17	24	24.6	23.99	1231868
1775752200	23.99	0.06	0.25	24.03	24.03	23.75	1414346
1775665800	23.93	0.8	3.46	24.21	24.35	23.9	1509318
1775579400	23.13	-0.47	-1.99	23.46	23.75	23.01	1319770
1775147400	23.6	0	0.00	23.6	23.6	23.6	0
1775061000	23.6	0.2	0.85	23.86	23.98	23.27	1510097
1774974600	23.4	0	0.00	23.4	23.4	23.4	0
1774888200	23.4	-0.08	-0.34	23.48	23.66	23.2	1102426
1774632600	23.48	-0.24	-1.01	23.82	23.86	23.35	1065876
1774546200	23.72	-0.05	-0.21	23.59	23.94	23.47	1271136
1774459800	23.77	0.61	2.63	23.42	23.78	23.42	1656713
1774373400	23.16	0.09	0.39	23.07	23.33	22.93	1272128
1774287000	23.07	0.24	1.05	22.33	23.44	22.02	1851215
1774027800	22.83	-0.33	-1.42	23.2	23.31	22.79	3476787
1773941400	23.16	-0.93	-3.86	23.82	23.82	23.07	1507003
1773855000	24.09	-0.49	-1.99	24.6	24.73	23.93	1350962
1773768600	24.58	0.11	0.45	24.49	24.83	24.36	1491405
1773682200	24.47	-0.15	-0.61	24.45	24.66	24.17	1477239
1773423000	24.62	0	0.00	24.62	24.62	24.62	0