Phillips Edison and Company Inc【PECO】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	2.38	6.07297780046	39.19	42.02	38.805	1034441	40.33695269	CS
4	2.17	5.5076142132	39.4	42.02	38.805	934190	40.11622643	CS
12	3.7	9.77026670187	37.87	42.02	36.5	883104	39.20248255	CS
26	6.95	20.0751010976	34.62	42.02	34.49	892391	37.90684683	CS
52	5.5	15.2481286388	36.07	42.02	32.84	878350	36.24423928	CS
156	9.14	28.1837804502	32.43	42.02	30.62	815503	35.56370552	CS
260	13.57	48.4642857143	28	42.02	26.51	819860	34.29388222	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	41.57	-0.15	-0.36	41.7	42.26	41.51	896735
1781044500	41.72	1.24	3.06	40.64	42.02	40.61	1256352
1780958100	40.48	0.17	0.42	40.31	40.59	40.12	1440247
1780698900	40.31	1.13	2.88	39.35	40.48	39.35	948949
1780612500	39.18	0.2	0.51	39.47	39.69	38.805	767788
1780526100	38.98	-0.35	-0.89	39.19	39.48	38.97	758867
1780439700	39.33	0.04	0.10	39.27	39.86	39.12	710497
1780353300	39.29	-0.86	-2.14	39.89	39.99	39.27	739444
1780094100	40.15	-0.53	-1.30	40.57	40.84	40.09	900135
1780007700	40.68	-0.17	-0.42	40.92	41.07	40.62	1081276
1779921300	40.85	0.06	0.15	40.67	40.94	40.47	829910
1779834900	40.79	0.49	1.22	40.32	40.93	40.275	1126255
1779489300	40.3	-0.23	-0.57	40.46	40.53	40.23	956166
1779402900	40.53	0.54	1.35	39.76	40.58	39.34	743482
1779316500	39.99	0.41	1.04	39.61	40.03	39.38	1159823
1779230100	39.58	-0.42	-1.05	40.12	40.13	39.55	1024343
1779143700	40	0.71	1.81	39.35	40.08	39.35	644662
1778884500	39.29	-0.43	-1.08	39.72	39.8	39.19	935956
1778798100	39.72	0.36	0.91	39.51	40.14	39.36	1070894
1778711700	39.36	-0.29	-0.73	39.4	39.525	39.04	654566
1778625300	39.65	-0.06	-0.15	39.96	39.96	39.48	744880
1778538900	39.71	-0.01	-0.03	39.7	39.98	39.545	592633
1778279700	39.72	-0.33	-0.82	39.98	40.14	39.68	694588
1778193300	40.05	-0.23	-0.57	40.36	40.5	39.82	2461522
1778106900	40.28	0.33	0.83	39.93	40.35	39.925	808504
1778020500	39.95	0.25	0.63	39.68	40.05	39.58	718645
1777934100	39.7	-0.17	-0.43	39.62	39.96	38.9	626762
1777674900	39.87	-0.3	-0.73	40.24	40.27	39.79	717518
1777588500	40.165	0.32	0.82	39.64	40.28	39.64	824216
1777502100	39.84	-0.51	-1.26	39.95	40.41	39.67	839001
1777415700	40.35	0.17	0.42	40.59	40.71	40.14	1115323
1777329300	40.18	0.72	1.82	39.55	40.27	39.55	1486748
1777070100	39.46	0.42	1.08	38.57	39.5	38.45	1530276
1776983700	39.04	0.8	2.09	38.36	39.25	38.3	1296646
1776897300	38.24	-0.64	-1.65	38.88	39.125	38.01	591361
1776810900	38.88	-0.45	-1.14	39.14	39.33	38.85	613278
1776724500	39.33	-0.26	-0.66	39.45	39.65	39.23	675903
1776465300	39.59	0.72	1.85	38.96	39.66	38.72	605849
1776378900	38.87	0.05	0.13	38.71	39.16	38.69	573577
1776292500	38.82	0.33	0.86	38.22	38.88	37.94	644815
1776206100	38.49	0.27	0.71	38.41	38.51	37.95	1222093
1776119700	38.22	-0.29	-0.75	38.52	38.52	37.915	1195127
1775860500	38.51	-0.08	-0.21	38.57	38.695	38.29	646071
1775774100	38.59	0.54	1.42	37.92	38.71	37.81	780338
1775687700	38.05	0.16	0.42	38.215	38.4175	37.92	799751
1775601300	37.89	0.65	1.75	36.98	37.915	36.95	816615
1775514900	37.24	-0.29	-0.77	37.37	37.63	37.23	671482
1775169300	37.53	0.29	0.78	37.24	37.55	37	603642
1775082900	37.24	-0.18	-0.48	37.19	37.41	37.105	665199
1774996500	37.42	0.03	0.08	37.71	37.925	37.05	722229
1774910100	37.39	0.58	1.58	37.03	37.62	36.83	923205
1774650900	36.81	-0.07	-0.19	36.88	37.11	36.69	680634
1774564500	36.88	0.05	0.14	36.74	37.125	36.53	627314
1774478100	36.83	-0.01	-0.03	37.1	37.1	36.6	534621
1774391700	36.84	-0.03	-0.08	36.65	37.11	36.5	604517
1774305300	36.87	0.06	0.16	37.31	37.49	36.83	750782
1774046100	36.81	-0.68	-1.81	37.52	37.74	36.55	2209709
1773959700	37.49	-0.04	-0.11	37.54	37.78	37.245	1183496
1773873300	37.53	-0.44	-1.16	37.87	38.08	37.47	1062950
1773786900	37.97	-0.26	-0.68	38.28	38.54	37.9	1175419
1773700500	38.23	0.06	0.16	38.43	38.79	37.7	926306
1773441300	38.17	-0.11	-0.29	38.42	38.69	38.03	558037
1773354900	38.28	-0.12	-0.31	38.14	38.65	38.14	653666
1773268500	38.4	-0.17	-0.44	38.53	38.535	38.11	595354