Phibro Animal Health Corporation【PAHC】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	-1.1709	-3.71714285714	31.5	33	30.3291	222981	31.53527036	CS
4	-3.0009	-9.00360036004	33.33	34.9837	28.25	338403	31.83838084	CS
12	-25.9709	-46.1294849023	56.3	60.08	28.25	359159	42.59149833	CS
26	-10.7909	-26.2424610895	41.12	60.08	28.25	309165	44.55309736	CS
52	5.9691	24.5036945813	24.36	60.08	23.57	308606	40.35167093	CS
156	16.5091	119.458031838	13.82	60.08	9.4	219989	28.55097907	CS
260	1.0991	3.76017789942	29.23	60.08	9.4	177998	25.78520593	CS

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
1781822100	31.85	1.01	3.27	31.46	32	31.02	439758
1781735700	30.84	-1.03	-3.23	31.74	32.47	30.67	238083
1781649300	31.87	-0.41	-1.27	32.759999	32.95	31.515	200535
1781562900	32.28	0.75	2.38	31.81	33	31.61	230546
1781303700	31.53	0.27	0.86	31.45	32.185	31.21	183006
1781217300	31.26	0.08	0.26	31.5	32	30.845	262734
1781130900	31.18	-1.47	-4.50	32.5	33.1	31.13	356321
1781044500	32.65	0.89	2.80	32.21	32.865	31.98	208026
1780958100	31.76	-0.67	-2.07	32.659999	32.77	31.4	267798
1780698900	32.43	-0.61	-1.85	33.04	33.99	32.42	271496
1780612500	33.04	1.25	3.93	32.04	33.96	32.04	702583
1780526100	31.79	3.27	11.47	29.94	31.82	29.16	635869
1780439700	28.52	-1.35	-4.52	29.83	29.83	28.25	352982
1780353300	29.87	-0.92	-2.99	30.3	30.45	29.1	476601
1780094100	30.79	-1.04	-3.27	31.76	31.85	30.695	339163
1780007700	31.83	-1.06	-3.22	32.59	32.75	31.48	395965
1779921300	32.89	-0.79	-2.35	33.99	34.9837	32.729999	390453
1779834900	33.68	0.42	1.26	33.259999	34.01	32.7678	322367
1779489300	33.259999	-0.2	-0.60	33.49	34	32.74	252142
1779402900	33.46	-0.35	-1.04	33.33	33.79	32.299999	342995
1779316500	33.81	-0.09	-0.27	34.1	34.81	33.75	485035
1779230100	33.9	-0.28	-0.82	33.49	34.83	33.39	317606
1779143700	34.18	-0.19	-0.55	34.5	35.94	34.05	406529
1778884500	34.37	-1.78	-4.92	35.28	35.74	33.049999	475739
1778798100	36.15	0.89	2.52	35.23	37.4	35.16	545046
1778711700	35.26	-1.32	-3.61	36.67	37.1	35.1975	426537
1778625300	36.58	0.26	0.72	36.69	37.424	35.96	471061
1778538900	36.32	-3.68	-9.20	39.43	39.85	35.08	975984
1778279700	40	-3.16	-7.32	42.56	43.05	38.96	976248
1778193300	43.16	-15.34	-26.22	49.51	50.87	42.855	1572875
1778106900	58.5	2.26	4.02	56.79	58.74	56.61	301644
1778020500	56.24	1.56	2.85	55.15	57.17	55.07	185433
1777934100	54.68	-0.21	-0.38	54.64	56.17	53.71	238337
1777674900	54.89	1.71	3.22	53.3	56.055	52.593	333900
1777588500	53.18	0.68	1.30	52.58	54.04	52	296035
1777502100	52.5	-1.79	-3.30	53.78	54.03	51.09	371138
1777415700	54.29	-1.85	-3.30	56.2	57.09	51.43	508812
1777329300	56.14	0.98	1.78	55.22	56.53	55.22	122498
1777070100	55.16	0.47	0.86	54.31	55.68	53.83	208331
1776983700	54.69	0.72	1.33	54.26	55.2	53.67	158686
1776897300	53.97	-0.12	-0.22	54.57	55.005	53.3401	165669
1776810900	54.09	-2.42	-4.28	56.56	57.2275	54.09	201064
1776724500	56.51	-0.56	-0.98	56.98	57.85	56.2052	142828
1776465300	57.07	3.19	5.92	54.99	57.48	54.5	175576
1776378900	53.88	-1.13	-2.05	55.09	55.6	53.46	281283
1776292500	55.01	-4.01	-6.79	58.13	58.8299	53.71	408965
1776206100	59.02	-0.56	-0.94	59.58	59.9	58.64	231932
1776119700	59.58	1.69	2.92	57.68	60.08	57.01	329451
1775860500	57.89	-1.2	-2.03	59.38	59.69	57.25	240507
1775774100	59.09	0.43	0.73	58.39	59.505	57.55	213970
1775687700	58.66	3	5.39	58.48	59.675	57.8	383405
1775601300	55.66	0.72	1.31	54.43	55.87	54.07	233970
1775514900	54.94	-0.58	-1.04	55.55	55.995	53.75	200404
1775169300	55.52	0.76	1.39	53.16	55.63	51.69	246553
1775082900	54.76	-0.55	-0.99	55.92	57.6003	54.44	372980
1774996500	55.31	1.96	3.67	53.94	55.85	53.23	202173
1774910100	53.35	-0.53	-0.98	54.81	55.06	52.48	231122
1774650900	53.88	-1.94	-3.48	55.24	56.2999	53.04	371820
1774564500	55.82	-1.19	-2.09	56.3	57.62	55.25	390401
1774478100	57.01	1.53	2.76	55.77	57.52	55.17	474070
1774391700	55.48	1.68	3.12	52.98	55.67	52.405	321804
1774305300	53.8	3.04	5.99	52.27	55	51.635	371488