Pennon Group【PNN】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	-0.62630480167	479	492	465.2	983532	477.5335043	DE
4	-7	-1.44927536232	483	492	452.6	1692484	468.36747156	DE
12	-67	-12.3388581952	543	559	452.6	1757211	504.30599633	DE
26	-64	-11.8518518519	540	605.5	452.6	1637275	525.96610117	DE
52	-22.4	-4.49438202247	498.4	605.5	439.4	1313148	515.81604877	DE
156	-197	-29.2719167905	673	775	383	1215085	555.93973098	DE
260	-743	-60.9515996719	1219	1334	383	1131382	712.49946704	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	476	6	1.28	471.6	476	470.8	1078496
1783614600	470	0	0.00	470.6	473.6	465.2	724756
1783528200	470	-9.8	-2.04	480.6	480.6	469	1022254
1783441800	479.8	-3.2	-0.66	481	486.2	479.8	903771
1783355400	483	1.4	0.29	478.2	492	478.2	1353189
1783096200	481.6	6.8	1.43	479	482	475.2	913689
1783009800	474.8	9.2	1.98	463.8	476.2	463.8	910820
1782923400	465.6	-0.2	-0.04	471.8	471.8	461.2	1174587
1782837000	465.8	-5.6	-1.19	474.4	475	462.4	2738890
1782750600	471.4	5	1.07	466.8	475.6	463.2	3801088
1782491400	466.4	0.4	0.09	466	472.4	462.6	1237996
1782405000	466	-3.4	-0.72	468.6	477	466	1362048
1782318600	469.4	11	2.40	460	469.4	456.4	1724094
1782232200	458.4	-5	-1.08	462	463.2	455	1402868
1782145800	463.4	3.8	0.83	458	463.4	452.6	1146350
1781886600	459.6	-3.8	-0.82	463.8	465	458.6	2699545
1781800200	463.4	-4.6	-0.98	466.4	468.8	460.6	1561629
1781713800	468	1.6	0.34	467.4	468	461	1353139
1781627400	466.4	-3.4	-0.72	467	471.8	459.6	4370403
1781541000	469.8	-6.4	-1.34	487.4	487.4	465	2361018
1781281800	476.2	0.2	0.04	483	486.8	476.2	1087555
1781195400	476	-22.8	-4.57	489.4	497.8	475.2	2230521
1781109000	498.8	-8.7	-1.71	500.5	513.5	483	1827534
1781022600	507.5	-6	-1.17	507.5	515.5	501	1184665
1780936200	513.5	-0.5	-0.10	526.5	526.5	501	1011545
1780677000	514	1	0.19	520	522	512.5	973634
1780590600	513	9.5	1.89	502	513	501	959047
1780504200	503.5	7.1	1.43	496.4	506	496.4	918989
1780417800	496.4	-7.1	-1.41	505.5	513.5	493.2	1093467
1780331400	503.5	-12.5	-2.42	515.5	517	497.2	911443
1780072200	516	-6.5	-1.24	524	527	516	1218069
1779985800	522.5	-10.5	-1.97	530.5	532.5	522.5	1192790
1779899400	533	-2	-0.37	532	536.5	526.5	1011288
1779813000	535	6	1.13	535.5	541	530	2113826
1779467400	529	9.5	1.83	508	532	508	1051120
1779381000	519.5	-0.5	-0.10	517.5	527	515	1250668
1779294600	520	12	2.36	507	520	507	1318815
1779208200	508	4	0.79	505.5	513.5	503	1162914
1779121800	504	15.6	3.19	490	504	482	2329280
1778862600	488.4	-45.1	-8.45	518.5	524	484	4032694
1778776200	533.5	-1.5	-0.28	540	540	533	639792
1778689800	535	8	1.52	527	544	526.5	1769538
1778603400	527	-12	-2.23	530	534.5	525	1540246
1778517000	539	0.5	0.09	540	540	531.5	2817567
1778257800	538.5	12.5	2.38	522	542.5	521.5	1816379
1778171400	526	-4.5	-0.85	531	531	518	870052
1778085000	530.5	2.5	0.47	526.5	532.5	523	4095339
1777998600	528	-14	-2.58	542	552	524	1545740
1777653000	542	-7.5	-1.36	534.5	547	533.5	1165453
1777566600	549.5	33	6.39	530	559	518.5	3055235
1777480200	516.5	-12	-2.27	525	530	512.5	754947
1777393800	528.5	2.5	0.48	526.5	533	525.5	4892086
1777307400	526	3.5	0.67	523.5	526.5	519.5	4829445
1777048200	522.5	-6.5	-1.23	528.5	536.5	522.5	3390649
1776961800	529	2	0.38	524.5	532	521.5	810070
1776875400	527	-3	-0.57	532	533.5	527	1143010
1776789000	530	-13.5	-2.48	546	550.5	530	998321
1776702600	543.5	2	0.37	544.5	546.5	537.5	872463
1776443400	541.5	0	0.00	543	543	529	3269933
1776357000	541.5	2.5	0.46	539	549.5	538.5	1251792
1776270600	539	-11.5	-2.09	549.5	552	538.5	1561615
1776184200	550.5	5.5	1.01	548.5	556	544.5	1668857
1776097800	545	-23	-4.05	561	565	545	1603544