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	-2.88	-4.41717791411	65.2	65.54	60.68	1004906	62.96523386	DE
4	-4.02	-6.05969249322	66.34	66.48	60.68	712772	63.27422472	DE
12	-8.72	-12.2747747748	71.04	71.08	58.6	850576	64.43773233	DE
26	-14.04	-18.3865898376	76.36	87.66	58.6	774266	70.51979082	DE
52	-27.44	-30.5704099822	89.76	107.45	58.6	681628	77.22298157	DE
156	-136.73	-68.6912835971	199.05	205.7	58.6	537323	113.02605407	DE
260	-116.28	-65.1063829787	178.6	218	58.6	479629	140.20809669	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	0.6	0.98	61.26	61.78	61.1	776778
1778776200	61.16	0.46	0.76	61.16	61.48	61.02	384825
1778689800	60.7	-0.8	-1.30	61.04	61.36	60.5	494468
1778603400	61.5	0.02	0.03	61.46	61.7	60.94	468787
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	-2.4	-3.71	64.16	64.36	61.52	1095514
1777393800	64.7	0	0.00	64.7	64.7	64.7	0
1777307400	64.7	-0.9	-1.37	65.379999	65.62	64.48	491497
1777048200	65.599999	-0.18	-0.27	65.56	65.819999	64.7	461289
1776961800	65.78	-0.06	-0.09	65.519999	66.239999	65.42	900646
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	0.68	1.05	64.959999	65.44	64.76	741321
1775838600	64.62	0	0.00	64.62	64.62	64.62	0
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	-0.06	-0.10	63.68	64.42	62.44	778954
1775147400	63.02	-0.56	-0.88	63.8	63.8	62.84	728370
1775061000	63.58	-0.64	-1.00	65	65.379999	62.58	901527
1774974600	64.22	-1.82	-2.76	66.54	66.86	64.22	1075912
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	-0.92	-1.34	68.76	68.82	66.98	633373
1773423000	68.52	0.04	0.06	67.78	69.36	66.7	899269
1773336600	68.48	-3.16	-4.41	71.04	71.08	67.6	1563522
1773250200	71.64	-0.92	-1.27	72.5	72.96	71.5	468040
1773163800	72.56	0.22	0.30	73	73.18	71.8	644411
1773077400	72.34	-1.02	-1.39	73	73.42	71.78	524037
1772818200	73.36	-0.54	-0.73	73.56	74.02	72.88	427833
1772731800	73.9	1.26	1.73	73.18	74.2	72.46	791386
1772645400	72.64	-2.28	-3.04	75.94	76.1	72.64	959494