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	0.54	2.23602484472	24.15	24.91	23.63	1346294	24.01030848	DE
4	2.22	9.87983978638	22.47	24.91	22.25	2143042	23.31018016	DE
12	0.69	2.875	24	25.38	21.44	2049206	23.11951	DE
26	1.51	6.5142364107	23.18	27.7	21.44	1824386	23.97641285	DE
52	1.59	6.88311688312	23.1	27.7	21.44	1606599	23.830251	DE
156	4.824	24.2826940501	19.866	30.22	16.482	1910231	22.61319504	DE
260	-16.11	-39.4852941176	40.8	42.005	12.13	2571233	23.03929279	DE

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
1783096200	24.69	0.47	1.94	24.31	24.91	24.23	2228692
1783009800	24.22	0.26	1.09	23.93	24.38	23.79	1771908
1782923400	23.96	0.13	0.55	23.98	24.14	23.63	1592852
1782837000	23.83	0	0.00	23.83	23.83	23.83	0
1782750600	23.83	-0.06	-0.25	23.92	23.95	23.75	805786
1782491400	23.89	-0.04	-0.17	24.15	24.17	23.64	1214628
1782405000	23.93	0.29	1.23	23.68	24.28	23.6	1965332
1782318600	23.64	0.23	0.98	23.44	23.79	23.39	2171516
1782232200	23.41	-0.27	-1.14	23.6	23.64	23.34	1666038
1782145800	23.68	0.18	0.77	23.47	23.87	23.41	2359543
1781886600	23.5	0	0.00	23.45	23.72	23.11	7523407
1781800200	23.5	0.35	1.51	23	23.5	22.73	3123026
1781713800	23.15	-0.06	-0.26	23.14	23.39	23.03	1589494
1781627400	23.21	0.13	0.56	23.12	23.29	23	1696816
1781541000	23.08	0.27	1.18	23.25	23.5	23.06	1833690
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