Pebble Group Plc【PEBB】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	1.5	2.52100840336	59.5	61.5	59.5	2136515	60.95183746	DE
4	6.5	11.9266055046	54.5	61.5	54	722113	60.07454338	DE
12	12.5	25.7731958763	48.5	61.5	48	544032	54.58018509	DE
26	13.5	28.4210526316	47.5	61.5	40.6	367830	53.0982155	DE
52	19.5	46.9879518072	41.5	61.5	40.6	357913	52.44387767	DE
156	-33.5	-35.4497354497	94.5	98.5	33.5	528059	52.23876977	DE
260	-92	-60.1307189542	153	164.5	33.5	437908	69.92770086	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
1780504200	61	0	0.00	61	61.5	61	189203
1780417800	61	1.5	2.52	59.5	61.5	59.5	10150373
1780331400	59.5	0	0.00	59.5	59.5	59.5	14018
1780072200	59.5	0	0.00	59.5	59.5	59.5	283175
1779985800	59.5	0	0.00	59.5	59.5	59.5	45807
1779899400	59.5	0	0.00	59.5	59.5	59.5	185379
1779813000	59.5	0	0.00	59.5	59.5	59.5	151727
1779467400	59.5	0	0.00	59.5	59.5	59.5	24580
1779381000	59.5	0	0.00	59.5	59.6	59.3	65160
1779294600	59.5	-1	-1.65	60	60	59.5	116743
1779208200	60.5	4.5	8.04	56	61	56	691397
1779121800	56	0	0.00	56	56	56	252692
1778862600	56	0	0.00	56	56	56	162067
1778776200	56	0	0.00	56	56	55.5	180998
1778689800	56	0	0.00	56	56	56	75211
1778603400	56	0.5	0.90	55.5	56	55.5	47760
1778517000	55.5	1.5	2.78	54	55.5	54	105876
1778257800	54	0	0.00	54	54	54	406995
1778171400	54	-0.5	-0.92	54.5	54.6	54	570985
1778085000	54.5	0	0.00	54.5	54.5	54.5	832625
1777998600	54.5	0.5	0.93	54	55	54	706133
1777653000	54	0	0.00	54	54	54	58428
1777566600	54	0	0.00	54	54	53	250226
1777480200	54	1.5	2.86	54	54	54	184778
1777393800	52.5	0	0.00	52.5	52.5	52.5	79889
1777307400	52.5	0	0.00	52.5	52.5	52.5	81930
1777048200	52.5	0	0.00	52.5	52.5	52.5	124939
1776961800	52.5	-0.5	-0.94	53	53.5	52.5	220525
1776875400	53	1	1.92	52	53	52	247510
1776789000	52	-0.5	-0.95	52.5	52.5	52	560151
1776702600	52.5	0.5	0.96	52	52.5	52	359689
1776443400	52	1	1.96	51.5	52	51.5	180941
1776357000	51	-1.5	-2.86	51.5	51.5	50	863492
1776270600	52.5	1	1.94	51.5	52.5	51.5	1399713
1776184200	51.5	0.5	0.98	51.5	52.2	51.5	167821
1776097800	51	2	4.08	49	51.5	49	170771
1775838600	49	0	0.00	49	49	48.5	4407828
1775752200	49	0	0.00	49	49	48.5	152057
1775665800	49	0	0.00	49	49	49	263936
1775579400	49	0	0.00	49	49	49	117498
1775147400	49	-0.5	-1.01	49.5	49.5	49	156821
1775061000	49.5	1.5	3.13	48	49.5	48	280889
1774974600	48	0	0.00	48	48	48	161983
1774888200	48	0	0.00	48	48	48	1102109
1774632600	48	0	0.00	48.5	48.5	48	112861
1774546200	48	0	0.00	48	48	48	2482620
1774459800	48	-0.5	-1.03	48.5	48.5	48	47470
1774373400	48.5	0	0.00	48.5	49	48.5	2793
1774287000	48.5	0	0.00	48.5	48.5	48.5	94796
1774027800	48.5	-1	-2.02	49.5	49.5	48.5	32974
1773941400	49.5	0	0.00	49.5	49.5	49.5	105253
1773855000	49.5	-0.5	-1.00	50.5	50.5	49.5	148338
1773768600	50	1	2.04	49.5	50.5	49.5	252578
1773682200	49	0	0.00	49	49	49	433149
1773423000	49	0	0.00	49	49	49	362134
1773336600	49	0	0.00	48.5	49	48.5	49042
1773250200	49	-1.5	-2.97	50.5	50.5	49	62191
1773163800	50.5	0	0.00	50.5	50.5	50.5	16062
1773077400	50.5	-2	-3.81	52.5	52.5	50.5	69834
1772818200	52.5	0	0.00	52.5	52.5	52.5	52673
1772731800	52.5	0	0.00	52.5	52.5	52.5	172453
1772645400	52.5	0	0.00	52.5	52.5	52.5	47065