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	-3.16	-4.84662576687	65.2	65.54	60.68	853778	62.77768236	DE
4	-4.3	-6.48176062707	66.34	66.48	60.5	620872	63.01854743	DE
12	-9	-12.6689189189	71.04	71.08	58.6	810924	64.46940876	DE
26	-14.32	-18.7532739654	76.36	87.66	58.6	751725	70.57938334	DE
52	-27.72	-30.8823529412	89.76	103.4	58.6	673435	78.35806568	DE
156	-142.36	-69.6477495108	204.4	205.7	58.6	537517	112.60433828	DE
260	-116.56	-65.2631578947	178.6	218	58.6	480686	139.27374282	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775147400	63.58	0	0.00	63.58	63.58	63.58	0
1775061000	63.58	-2.46	-3.73	65	65.379999	62.58	901527
1774974600	66.04	0	0.00	66.04	66.04	66.04	0
1774888200	66.04	1.34	2.07	64.68	66.44	64.04	1066352
1774632600	64.7	4.76	7.94	62	65.18	60.6	1924009
1774546200	59.94	-3.64	-5.73	63.66	64.64	58.6	1629412
1774459800	63.58	0.68	1.08	63.6	64.28	63.34	631257
1774373400	62.9	-0.74	-1.16	64.04	64.08	62.8	868939
1774287000	63.64	-0.88	-1.36	63.88	65.08	62.72	1238291
1774027800	64.519999	-0.62	-0.95	65.92	66	64.519999	1352921
1773941400	65.14	-1.7	-2.54	66.42	66.459999	65.04	1085688
1773855000	66.84	-1.58	-2.31	68.46	68.88	66.66	1048294
1773768600	68.42	0.82	1.21	68.04	68.82	67.52	662933
1773682200	67.6	-0.88	-1.29	68.76	68.82	66.98	633373
1773423000	68.48	0	0.00	68.48	68.48	68.48	0
1773336600	68.48	-9.78	-12.50	71.04	71.08	67.6	1563522
1773212400	78.26	0	0.00	78.26	78.26	78.26	0
1773126000	78.26	0	0.00	78.26	78.26	78.26	0
1773039600	78.26	0	0.00	78.26	78.26	78.26	0
1772780400	78.26	0	0.00	78.26	78.26	78.26	0
1772694000	78.26	0	0.00	78.26	78.26	78.26	0
1772607600	78.26	0	0.00	78.26	78.26	78.26	0