Pernod Ricard【RI】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	-2.22	-3.35854765507	66.1	66.64	61.4	723445	63.82810989	DE
4	2.58	4.2088091354	61.3	67.06	61.24	792614	63.74250355	DE
12	-0.7	-1.08392691236	64.58	68.52	60.68	744152	64.02963293	DE
26	-9.16	-12.5410733844	73.04	87.66	58.6	809382	68.69894919	DE
52	-27.12	-29.8021978022	91	107.45	58.6	699751	75.04201448	DE
156	-138.12	-68.3762376238	202	205.7	58.6	550160	109.54308906	DE
260	-121.22	-65.4889249055	185.1	218	58.6	487001	137.49412345	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
1783096200	63.88	-0.1	-0.16	64.3	64.4	63.34	318607
1783009800	63.98	2	3.23	62.5	64.08	62.38	675139
1782923400	61.98	-1.88	-2.94	63.44	63.56	61.4	1069059
1782837000	63.86	-1.02	-1.57	64.519999	64.819999	63.8	672987
1782750600	64.879999	-1.08	-1.64	65.78	66.54	64.599999	654279
1782491400	65.959999	-0.04	-0.06	66.099999	66.64	65.239999	545760
1782405000	66	-0.24	-0.36	66.099999	67.06	65.12	487508
1782318600	66.239999	1.76	2.73	64.7	66.3	64.7	783194
1782232200	64.48	1	1.58	63.34	64.92	63.2	701858
1782145800	63.48	-0.66	-1.03	63.74	64.3	62.38	634735
1781886600	64.14	0.28	0.44	63.94	64.14	63.2	2495064
1781800200	63.86	1.34	2.14	62.02	63.86	61.24	892131
1781713800	62.52	-0.88	-1.39	63.4	63.96	62.52	732587
1781627400	63.4	0.16	0.25	63.72	63.86	62.7	728550
1781541000	63.24	-0.2	-0.32	64.28	65.26	63.22	841895
1781281800	63.44	0.46	0.73	63.44	64.76	63.38	614426
1781195400	62.98	-0.08	-0.13	62.88	63.66	62.3	412301
1781109000	63.06	-0.32	-0.50	63.42	63.68	62.48	607343
1781022600	63.38	1.28	2.06	61.74	64.019999	61.46	1134805
1780936200	62.1	0	0.00	62.34	62.9	61.76	443010
1780677000	62.1	0.98	1.60	61.3	63.14	61.3	725645
1780590600	61.12	0.2	0.33	60.86	62.92	60.86	670410
1780504200	60.92	-0.72	-1.17	62.1	62.52	60.68	583037
1780417800	61.64	-0.16	-0.26	62.34	62.56	61.3	401769
1780331400	61.8	-1.62	-2.55	63.26	63.34	61.08	798771
1780072200	63.42	-1	-1.55	64.72	64.879999	63.2	1760546
1779985800	64.42	-1.46	-2.22	65.2	65.54	64.019999	724767
1779899400	65.879999	1.7	2.65	64.44	66.48	64.44	779531
1779813000	64.18	-1.24	-1.90	65.34	65.56	64.06	451830
1779726600	65.42	0.66	1.02	65.099999	65.739999	64.92	217372
1779467400	64.76	0.42	0.65	64.64	65.36	64.64	412840
1779381000	64.34	0.74	1.16	63.54	64.84	63.54	450907
1779294600	63.6	0.4	0.63	62.2	64.18	62.04	406596
1779208200	63.2	0.86	1.38	63	63.48	62.74	397317
1779121800	62.34	0.58	0.94	61.48	62.62	61.26	545754
1778862600	61.76	0.28	0.46	61.26	61.78	61.1	776778
1778776200	61.48	0	0.00	61.48	61.48	61.48	0
1778689800	61.48	0	0.00	61.48	61.48	61.48	0
1778603400	61.48	0	0.00	61.48	61.48	61.48	0
1778517000	61.48	-2.2	-3.45	63.4	63.44	61.44	843270
1778257800	63.68	-0.34	-0.53	63.8	64.34	63.44	511910
1778171400	64.019999	-2.04	-3.09	66.34	66.44	64	1006359
1778085000	66.06	1.64	2.55	65.54	66.28	64.66	581001
1777998600	64.42	1.08	1.71	63.6	64.519999	63.54	605813
1777912200	63.34	0.5	0.80	63.42	64.099999	62.92	713713
1777566600	62.84	0.54	0.87	62.24	62.84	61.5	848106
1777480200	62.3	-1.98	-3.08	64.16	64.36	61.52	1095514
1777393800	64.28	-0.42	-0.65	64.54	65.319999	64.28	696735
1777307400	64.7	-0.9	-1.37	65.379999	65.62	64.48	491497
1777048200	65.599999	-0.24	-0.36	65.56	65.819999	64.7	461289
1776961800	65.84	0	0.00	65.84	65.84	65.84	0
1776875400	65.84	-1.32	-1.97	66.84	67.04	65.2	821417
1776789000	67.16	0	0.00	67.7	68.1	67.06	673978
1776702600	67.16	-0.46	-0.68	67.06	68.52	66.84	731518
1776443400	67.62	0.98	1.47	66.64	68.14	66.569999	952351
1776357000	66.64	-0.36	-0.54	65.8	67.3	65.64	789178
1776270600	67	0.32	0.48	66.599999	67.48	66	598482
1776184200	66.68	1.38	2.11	66.16	66.92	65.8	721294
1776097800	65.3	0.08	0.12	64.959999	65.44	64.76	741321
1775838600	65.22	0.6	0.93	64.58	65.86	64.26	796696
1775752200	64.62	0.08	0.12	64.66	65	63.22	968163
1775665800	64.54	1.58	2.51	65.099999	65.739999	64.54	1399081
1775579400	62.96	-0.62	-0.98	63.68	64.42	62.44	778954