PZ Cussons Plc【PZC】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	18.2	21.0161662818	86.6	108	86.6	2377491	100.71982419	DE
4	22.7	27.6492082826	82.1	108	82.1	1318322	93.20546586	DE
12	23.7	29.2231812577	81.1	108	75	851048	86.90274828	DE
26	27.7	35.9273670558	77.1	108	68.6	1161149	81.05298549	DE
52	30.1	40.2945113788	74.7	108	65.7	962613	78.2006561	DE
156	-69.2	-39.7701149425	174	177.2	65.7	767774	93.58209986	DE
260	-138.2	-56.8724279835	243	273	65.7	682147	129.26105306	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
1781886600	104.8	-2.4	-2.24	107.4	107.8	102.4	1208797
1781800200	107.2	2.2	2.10	107.4	108	103.2	2355164
1781713800	105	13.6	14.88	95	105.8	95	5680038
1781627400	91.4	2.1	2.35	89.1	92.1	88.5	1927151
1781541000	89.3	-0.6	-0.67	88.1	92	88.1	1305792
1781281800	89.9	3.2	3.69	86.6	90.2	86.6	619309
1781195400	86.7	-0.3	-0.34	86.4	88	86	1864767
1781109000	87	-1.1	-1.25	88.1	89	86.7	894676
1781022600	88.1	0.9	1.03	88.1	89.2	86.9	662582
1780936200	87.2	-0.2	-0.23	88.9	88.9	85.7	368616
1780677000	87.4	2.1	2.46	87.3	90.4	85.4	808224
1780590600	85.3	0.4	0.47	84.3	86.6	83.2	1547700
1780504200	84.9	-0.8	-0.93	84.3	86.3	84.3	261256
1780417800	85.7	0.4	0.47	85.1	87.2	85.1	868956
1780331400	85.3	-2.7	-3.07	88	88.8	85.2	1160810
1780072200	88	3.4	4.02	85.2	88.6	83.8	1074252
1779985800	84.6	-0.6	-0.70	85.2	85.7	84.2	234353
1779899400	85.2	-2.6	-2.96	88	89	85.2	800127
1779813000	87.8	3.5	4.15	85.5	88.6	83.9	1727111
1779467400	84.3	3.4	4.20	82.1	84.8	82.1	887228
1779381000	80.9	0.4	0.50	80.1	81.2	80.1	772645
1779294600	80.5	0.6	0.75	80	81.2	77.9	1243739
1779208200	79.9	1.3	1.65	78.6	80.6	78.6	970729
1779121800	78.6	0.7	0.90	79	79.3	77.1	621300
1778862600	77.9	-0.7	-0.89	78	79.6	77.2	420413
1778776200	78.6	2.5	3.29	78	79.3	76.5	491694
1778689800	76.1	-0.8	-1.04	77.6	78.2	75.9	296303
1778603400	76.9	-0.7	-0.90	77.5	78.2	76.7	486543
1778517000	77.6	-0.5	-0.64	78.9	79.3	77.6	511457
1778257800	78.1	-0.9	-1.14	80.9	80.9	77.8	208655
1778171400	79	0.2	0.25	79.1	82.6	78.4	532866
1778085000	78.8	3.6	4.79	77	79.5	76.1	624078
1777998600	75.2	-1.6	-2.08	78	78	75	342572
1777653000	76.8	0.6	0.79	77.1	77.2	75.9	751424
1777566600	76.2	0.3	0.40	76.1	76.6	75.5	618606
1777480200	75.9	-2	-2.57	77.5	77.6	75.9	282332
1777393800	77.9	-0.8	-1.02	78.8	78.8	77.7	272702
1777307400	78.7	-1.4	-1.75	81	81	78.4	430587
1777048200	80.1	-0.5	-0.62	81.4	81.4	79.4	651301
1776961800	80.6	-0.4	-0.49	82.9	82.9	80.4	519867
1776875400	81	-2.3	-2.76	83.4	83.4	80.8	654661
1776789000	83.3	0.2	0.24	83.7	85.7	83.1	1115184
1776702600	83.1	0.9	1.09	82.1	83.8	81	794679
1776443400	82.2	1.5	1.86	80	82.4	80	737904
1776357000	80.7	-0.8	-0.98	81.4	82.2	80.7	654305
1776270600	81.5	0.7	0.87	81.3	81.6	80.3	428547
1776184200	80.8	-0.8	-0.98	82.6	83.1	80.8	694935
1776097800	81.6	-0.6	-0.73	81.7	82.9	81.4	426183
1775838600	82.2	0.7	0.86	82.5	83.7	82.2	560902
1775752200	81.5	0.9	1.12	80.6	81.9	80.2	816698
1775665800	80.6	2	2.54	80	82.4	80	917976
1775579400	78.6	-0.7	-0.88	79.5	80.5	78.1	673177
1775147400	79.3	-0.4	-0.50	79.1	80.5	78.6	528673
1775061000	79.7	-0.3	-0.38	82	82	79.7	554102
1774974600	80	-0.8	-0.99	82.4	82.4	79.2	1022162
1774888200	80.8	-0.4	-0.49	81.2	82	79.1	402858
1774632600	81.2	0	0.00	81.1	81.4	79.3	577840
1774546200	81.2	-1.6	-1.93	82.4	84.5	81.2	1109125
1774459800	82.8	2	2.48	82.6	83.8	81.2	1448179
1774373400	80.8	7.6	10.38	76.8	81.6	75.8	2004783
1774287000	73.2	0.4	0.55	72	74.1	70.3	2049103