Pets at Home Group Plc【PETS】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	-9.3	-4.82615464453	192.7	196.3	181.3	3501791	191.64271419	DE
4	-1.6	-0.864864864865	185	200.6	173	1703197	190.05522145	DE
12	-8.1	-4.22976501305	191.5	200.6	172.7	1344688	186.88386953	DE
26	-26.4	-12.5834127741	209.8	229.2	172.7	1030412	193.88644742	DE
52	-85.4	-31.7708333333	268.8	270	172.7	963947	207.26916527	DE
156	-206.4	-52.9502308876	389.8	400.2	172.7	1092932	261.2398219	DE
260	-243.8	-57.0692883895	427.2	524.5	172.7	1199257	308.93190377	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
1780677000	183.4	-2.4	-1.29	181.3	188	181.3	819619
1780590600	185.8	-0.2	-0.11	184	187.3	182.8	921623
1780504200	186	-5.5	-2.87	188.6	190.3	185.7	746168
1780417800	191.5	-1.6	-0.83	192.9	196.2	187.8	1106409
1780331400	193.1	0.9	0.47	193	196.3	191.8	1712915
1780072200	192.2	0.6	0.31	192.7	192.7	187.4	13021839
1779985800	191.6	-5.6	-2.84	197.9	198.1	190	1433725
1779899400	197.2	12	6.48	181.4	200.6	173	5551297
1779813000	185.2	0.2	0.11	185.4	187.7	184.3	1439966
1779467400	185	1.5	0.82	180	185.7	180	730122
1779381000	183.5	0	0.00	183.5	184.2	181.5	606270
1779294600	183.5	2.1	1.16	181.2	184.4	179.1	553362
1779208200	181.4	2.4	1.34	179	182.7	179	595307
1779121800	179	1.6	0.90	176	179.7	175.1	436044
1778862600	177.4	-3	-1.66	176	178.2	175.6	554758
1778776200	180.4	3.5	1.98	181.7	181.7	177.2	333963
1778689800	176.9	0.5	0.28	183	183	174.1	1123650
1778603400	176.4	-3.1	-1.73	182.9	182.9	176	603361
1778517000	179.5	-3.7	-2.02	184	184	179.5	553792
1778257800	183.2	-1.6	-0.87	185	186.7	182.6	336174
1778171400	184.8	-1	-0.54	186.5	187.7	184	1127122
1778085000	185.8	5.1	2.82	178	186.5	178	529083
1777998600	180.7	-3	-1.63	183	184.8	179.9	621476
1777653000	183.7	3.7	2.06	178	184.4	178	283324
1777566600	180	0.8	0.45	177.5	181	177.4	914401
1777480200	179.2	-3.7	-2.02	180.1	182.8	178.4	1518293
1777393800	182.9	-2.6	-1.40	184.9	185.5	181.9	547332
1777307400	185.5	0.7	0.38	181.4	189.2	181.4	1623655
1777048200	184.8	-3.4	-1.81	188.3	188.3	182.6	1073134
1776961800	188.2	-3.3	-1.72	191.7	191.8	188.2	898396
1776875400	191.5	-0.6	-0.31	192	192.7	190.3	763508
1776789000	192.1	0.3	0.16	194.4	194.9	191.2	366857
1776702600	191.8	-2.3	-1.18	192.7	192.9	190.7	639985
1776443400	194.1	3.1	1.62	191.6	194.9	189.5	963339
1776357000	191	2.1	1.11	191	193.5	188.1	874749
1776270600	188.9	0.4	0.21	187.9	189.7	186.2	775949
1776184200	188.5	3.8	2.06	191.1	191.1	184.5	1832837
1776097800	184.7	-3.8	-2.02	195.7	195.7	183	580888
1775838600	188.5	2.5	1.34	188	189.4	186.5	3793946
1775752200	186	-1.8	-0.96	189.4	189.4	183.6	768570
1775665800	187.8	7.1	3.93	189.4	192.2	185.1	1293273
1775579400	180.7	-4.1	-2.22	181	184.1	179.4	835257
1775147400	184.8	1	0.54	181.7	185	180.6	627763
1775061000	183.8	2.6	1.43	184	185.7	182.5	1218913
1774974600	181.2	2.8	1.57	184.2	188.8	178.5	2311925
1774888200	178.4	2	1.13	176	178.4	174	1440012
1774632600	176.4	-4.5	-2.49	181.9	182	175.8	653394
1774546200	180.9	1.3	0.72	179.4	182	177.6	772942
1774459800	179.6	-0.9	-0.50	184	184	177.9	998524
1774373400	180.5	0.3	0.17	181.2	184.1	179.3	1044354
1774287000	180.2	-1.4	-0.77	178.5	183.6	172.7	912622
1774027800	181.6	-2.8	-1.52	183	185.4	180.6	4091378
1773941400	184.4	-5.6	-2.95	187.7	187.8	183.9	811153
1773855000	190	-1	-0.52	190	194.1	188.4	452081
1773768600	191	0.9	0.47	190	192.3	188	1019307
1773682200	190.1	-2.7	-1.40	198.1	198.1	190.1	366082
1773423000	192.8	-1.2	-0.62	191.5	195.1	189.5	849564
1773336600	194	-0.2	-0.10	191.5	195.6	191.5	936517
1773250200	194.2	-0.5	-0.26	195	195	190.8	409648
1773163800	194.7	4.3	2.26	191.3	195.9	191.2	1313125
1773077400	190.4	-3.6	-1.86	190	194.8	188.8	707715