PACCAR Inc【PCAR】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	-1.82	-1.57140390261	115.82	120.9457	113.74	3612388	117.54157135	CS
4	1.55	1.37839039573	112.45	120.9457	106.77	3034073	113.19488147	CS
12	-0.46	-0.401887122139	114.46	129.31	106.77	2750982	117.30830515	CS
26	0.52	0.458230525203	113.48	131.875	106.77	2945055	119.15686494	CS
52	18.85	19.8108250131	95.15	131.875	90.05	2959210	108.83406646	CS
156	37.17	48.3795392425	76.83	131.875	76.35	2681050	102.64514588	CS
260	21.77	23.6040333948	92.23	131.875	67.48	2467823	96.67813939	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
1781130900	113.99	-5.7	-4.76	119.43	120.9457	113.94	2631839
1781044500	119.69	1.25	1.06	118.63	120.6	116.73	3086114
1780958100	118.44	1.76	1.51	117.26	119.23	116.17	3586745
1780698900	116.68	-1.39	-1.17	117.62	118.73	116.19	3674626
1780612500	118.065	3.69	3.22	115.82	118.76	114.56	5082615
1780526100	114.38	1.49	1.32	113.3	115.7975	112.675	3091636
1780439700	112.89	3.42	3.12	110.085	114.05	109.82	2594832
1780353300	109.47	-0.9	-0.82	108.88	109.7	106.77	3339130
1780094100	110.37	-1.85	-1.65	110.16	112.21	110.16	3645510
1780007700	112.22	-0.04	-0.04	111.56	113.07	110.61	2116495
1779921300	112.26	0.25	0.22	112.61	113.82	112.03	2940781
1779834900	112.01	2.66	2.43	110.97	112.02	110.23	2727105
1779489300	109.35	0.01	0.01	109.61	109.96	108.46	2403844
1779402900	109.34	-2.3	-2.06	110.74	110.74	107.78	3370723
1779316500	111.64	2.26	2.07	109.44	112.35	108.595	2765190
1779230100	109.38	-2.3	-2.06	110.9	111.205	108.73	2765227
1779143700	111.68	1.36	1.23	110.9	111.84	109.5	2864158
1778884500	110.32	-2.28	-2.02	112.08	112.35	109.83	2731507
1778798100	112.6	0.82	0.73	112.45	113.245	111.93	2229305
1778711700	111.78	-1.25	-1.11	112.44	113.13	111.56	1965383
1778625300	113.03	0.07	0.06	112.98	113.38	111.23	2079587
1778538900	112.96	-1.35	-1.18	114.16	114.5599	112.24	2440396
1778279700	114.31	0.26	0.23	114.46	114.915	113.56	2029098
1778193300	114.05	-2.46	-2.11	116.26	117.39	113.97	2358697
1778106900	116.51	3.09	2.72	115.49	117.1	114.82	2870171
1778020500	113.42	-0.95	-0.83	114.34	115.04	112.6901	2632457
1777934100	114.37	-1.71	-1.47	115.29	116.57	113.87	2472885
1777674900	116.08	-2.72	-2.29	118.7	118.99	116.02	2693042
1777588500	118.8	0.66	0.56	118.46	120.22	118.1201	2821866
1777502100	118.14	-1.47	-1.23	119.595	121.7	117.87	3402445
1777415700	119.61	-7.59	-5.97	128.3	128.3	118.42	6218495
1777329300	127.2	0.2	0.16	125.71	128.579	125.555	4051015
1777070100	127	0.03	0.02	126.61	127.73	125.2001	2315082
1776983700	126.97	1.7	1.36	126.46	128.71	126.11	3322763
1776897300	125.27	-0.91	-0.72	126.54	127.82	124.53	2317661
1776810900	126.18	-2.13	-1.66	128.19	129.31	125.25	2985925
1776724500	128.31	2.06	1.63	125.71	128.485	125.62	2258267
1776465300	126.25	1.88	1.51	125.85	127.885	125	3076903
1776378900	124.37	0.89	0.72	123.1	125	123.1	2789198
1776292500	123.48	-1.95	-1.55	125.24	125.27	121.81	2974774
1776206100	125.43	-1.95	-1.53	127.01	127.36	123.61	3169837
1776119700	127.38	0.19	0.15	127.19	127.5	125.63	2331714
1775860500	127.19	0.14	0.11	127.27	127.94	126.47	2436583
1775774100	127.05	2.86	2.30	124.18	127.3	123.815	2331128
1775687700	124.19	5.99	5.07	120.3	124.43	120.3	2993452
1775601300	118.2	-0.12	-0.10	117.68	118.455	117	1779778
1775514900	118.32	0	0.00	117.88	118.685	117.435	2092687
1775169300	118.32	0.67	0.57	115.72	118.59	115.24	2068413
1775082900	117.65	2.15	1.86	115.775	118	115.775	2640886
1774996500	115.5	3.03	2.69	113.77	116.39	113.11	1270920
1774910100	112.47	-0.28	-0.25	114.01	114.01	112.03	2192629
1774650900	112.75	-2.58	-2.24	115.19	115.23	112.535	2376444
1774564500	115.33	-1.01	-0.87	116.09	117.07	115.04	2492263
1774478100	116.34	0.54	0.47	116.35	117.59	116.21	2968053
1774391700	115.8	1.48	1.29	113.09	117.015	112.99	1860669
1774305300	114.32	3.06	2.75	113.74	115.075	112.85	2848804
1774046100	111.26	-1.59	-1.41	112.62	113.37	110.6	5412333
1773959700	112.85	-1.84	-1.60	114.46	114.77	112.16	2520574
1773873300	114.69	-0.74	-0.64	115.27	116	114	1727029
1773786900	115.43	-0.2	-0.17	115.71	116.69	114.5	1867628
1773700500	115.63	0.29	0.25	116.23	116.51	114.145	2603888
1773441300	115.34	-1.48	-1.27	117.82	118.09	114.94	2630146
1773354900	116.82	-1.3	-1.10	117.33	118.88	116.68	2701997
1773268500	118.12	-0.9	-0.76	118.3	118.57	116.78	1812296