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	-8.29	-7.92922046868	104.55	106.15	95.9	739470	100.36371931	DE
4	-2.58	-2.61027923917	98.84	106.15	95.9	757158	100.52339156	DE
12	-11.44	-10.6220984215	107.7	112.9	95.9	686862	103.60471512	DE
26	-29.04	-23.1763766959	125.3	140.75	95.9	611813	110.62833521	DE
52	-55.64	-36.629361422	151.9	155.4	95.9	520296	120.81602195	DE
156	-82.44	-46.1331841074	178.7	218	95.9	444996	158.75409721	DE
260	-19.74	-17.0172413793	116	218	95.9	444902	160.35327728	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
1741887000	96.22	-3.98	-3.97	99.68	99.9	95.9	993964
1741800600	100.2	-0.8	-0.79	101.45	102.9	100	617821
1741714200	101	-3	-2.88	104.4	106.15	100.65	742863
1741627800	104	1.7	1.66	102.9	105	102.4	674908
1741368600	102.3	-1.8	-1.73	104.55	104.55	100.7	667792
1741282200	104.1	0.35	0.34	103.85	105.1	102.65	647721
1741195800	103.75	0.9	0.88	102.7	105.25	102.55	700144
1741109400	102.85	-0.8	-0.77	104	104.15	101.85	620926
1741023000	103.65	0.4	0.39	103.2	104.35	102.05	600180
1740763800	103.25	2.45	2.43	100.05	103.25	99.92	1369949
1740677400	100.8	-0.35	-0.35	99.62	100.8	98.8	784371
1740591000	101.15	2.15	2.17	98.8	101.15	98.74	844005
1740504600	99	-0.2	-0.20	98.54	99.36	98.22	417095
1740418200	99.2	0	0.00	100.25	100.45	98.08	424533
1740159000	99.2	2.2	2.27	97.94	99.26	97.52	663738
1740072600	97	-0.34	-0.35	97.14	98.08	96.02	680859
1739986200	97.34	-0.66	-0.67	98.08	98.32	97.02	686781
1739899800	98	-1.72	-1.72	99.6	99.66	96.6	1021221
1739813400	99.72	0.94	0.95	98.18	99.72	97.34	967514
1739554200	98.78	-0.2	-0.20	98.84	99.64	98.38	1016767
1739467800	98.98	1.12	1.14	100	100.85	98.1	1055063
1739381400	97.86	0.08	0.08	98.86	99.6	97.74	889224
1739295000	97.78	-1.64	-1.65	98.88	99.3	97.78	812388
1739208600	99.42	-1.23	-1.22	100.95	101.1	99.08	797590
1738949400	100.65	-4.95	-4.69	105.05	105.1	100.25	1046420
1738863000	105.6	3.3	3.23	105	106.6	103.6	1139797
1738776600	102.3	-3.85	-3.63	105.7	106.4	101.9	704717
1738690200	106.15	-1.8	-1.67	106	107.1	104.8	1077786
1738603800	107.95	-2.25	-2.04	106.85	109.35	106.7	822650
1738344600	110.2	0.2	0.18	110.1	110.7	109.4	472977
1738258200	110	1.15	1.06	109.35	110.55	108.35	515302
1738171800	108.85	-2.85	-2.55	110.75	111	108.7	451450
1738085400	111.7	0.55	0.49	111	112.9	110.8	734837
1737999000	111.15	0.65	0.59	109.75	111.7	109.5	591498
1737739800	110.5	4.75	4.49	107.4	110.7	107.3	644668
1737653400	105.75	0.25	0.24	105.65	107.25	105.4	494793
1737567000	105.5	-1.15	-1.08	106.15	106.95	105.35	493554
1737480600	106.65	-0.95	-0.88	107.25	107.35	105.9	401393
1737394200	107.6	0.2	0.19	107.8	108.2	106.2	532518
1737135000	107.4	3	2.87	105	107.6	104.95	670046
1737048600	104.4	1.6	1.56	103.85	105.25	103.35	633712
1736962200	102.8	-1.15	-1.11	104.35	104.9	102.8	675493
1736875800	103.95	-0.8	-0.76	105.6	107.15	103.95	470887
1736789400	104.75	0	0.00	104	105.35	103.95	532130
1736530200	104.75	-4.35	-3.99	108.35	108.75	104.75	703231
1736443800	109.1	1.1	1.02	107.6	109.6	107	410682
1736357400	108	-0.75	-0.69	108.1	109.35	107.25	564615
1736271000	108.75	0.35	0.32	108.7	110.7	108.2	594529
1736184600	108.4	3.15	2.99	105.05	108.75	104.6	656579
1735925400	105.25	-3.35	-3.08	108.55	108.65	104.9	832730
1735839000	108.6	-0.4	-0.37	109.55	109.65	107.15	295009
1735666200	109	0.85	0.79	107.6	109.2	107.55	162708
1735579800	108.15	-1.35	-1.23	108.8	109.9	107.75	383718
1735320600	109.5	1.9	1.77	107.6	109.5	107.6	363584
1735061400	107.6	0.1	0.09	108.25	108.55	107.6	102964
1734975000	107.5	-0.55	-0.51	108	108	106.45	404696
1734715800	108.05	-0.6	-0.55	107.7	108.75	107.15	1678755
1734629400	108.65	0.65	0.60	106	108.65	105.45	571293
1734543000	108	-3.35	-3.01	111.65	111.65	107.2	677247
1734456600	111.35	-0.75	-0.67	110.85	112.15	110.45	832242
1734370200	112.1	-1.85	-1.62	112.9	113.15	111.45	649692