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	0.07	0.166706358657	41.99	42.7	41.375	1871553	42.11654864	CS
4	2.59	6.56194578161	39.47	42.7	38.805	1364941	41.53164061	CS
12	4.14	10.917721519	37.92	42.7	37.81	1056480	40.44695811	CS
26	6.67	18.8471319582	35.39	42.7	34.575	967202	38.8531405	CS
52	6.91	19.6586059744	35.15	42.7	32.84	931513	36.80462801	CS
156	8.04	23.6331569665	34.02	42.7	30.62	782888	35.94291593	CS
260	14.06	50.2142857143	28	42.7	26.51	829910	34.44718501	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
1783031700	42.06	0.5	1.20	41.56	42.11	41.56	1123717
1782945300	41.56	-0.06	-0.14	42	42	41.375	1273533
1782858900	41.62	-0.61	-1.44	42	42.3	41.55	1086376
1782772500	42.23	-0.11	-0.26	42.02	42.33	41.88	1578720
1782513300	42.34	0.13	0.31	42.28	42.7	42.13	4328371
1782426900	42.21	0.07	0.17	41.99	42.32	41.8	1090763
1782340500	42.14	0.35	0.84	41.99	42.41	41.98	1465310
1782254100	41.79	0.7	1.70	41.35	41.88	41.255	1173444
1782167700	41.09	0.4	0.98	40.56	41.365	40.56	923146
1781822100	40.69	0.2	0.49	40.64	40.91	40.42	1906516
1781735700	40.49	-1.1	-2.64	41.25	41.545	40.18	913286
1781649300	41.59	0.11	0.27	41.64	41.765	41.31	1630786
1781562900	41.48	-0.5	-1.19	41.98	41.98	41.26	1213415
1781303700	41.98	0.45	1.08	41.73	42.22	41.72	1055180
1781217300	41.53	-0.04	-0.10	41.76	41.98	41.5	984953
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	824019
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	644401
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