Pitney Bowes Inc【PBI-B】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	20.67	0.04	0.19	20.71	21	20.32	13940
1780612800	20.63	0.26	1.28	20.29	20.6491	20.29	27049
1780526400	20.37	-0.5	-2.40	20.8	20.97	20.23	18546
1780440000	20.87	-0.07	-0.33	20.83	20.9497	20.79	15611
1780353600	20.94	0.19	0.92	20.86	21.013	20.59	19462
1780094400	20.75	-0.37	-1.75	21.13	21.13	20.75	34074
1780008000	21.12	-0.08	-0.38	21.11	21.17	21.0001	10848
1779921600	21.2	-0.01	-0.05	21.21	21.261	21.1001	7674
1779835200	21.21	-0.09	-0.42	21.42	21.42	21.1401	16837
1779489600	21.3	-0.29	-1.34	21.45	21.6	21.11	10353
1779403200	21.59	0.08	0.37	21.5	21.805	21.32	20775
1779316800	21.51	0.19	0.89	21.2	21.52	21.07	26126
1779230400	21.32	-0.1	-0.47	21.42	21.6	21.25	12069
1779144000	21.42	-0.19	-0.88	21.54	21.76	21.35	17474
1778884800	21.61	-0.15	-0.69	21.6	21.6852	21.58	11854
1778798400	21.76	0.1	0.46	21.6	22.08	21.6	11951
1778712000	21.66	-0.05	-0.23	21.72	21.76	21.5001	8396
1778625600	21.71	0.11	0.51	21.59	21.74	21.45	17942
1778539200	21.6	0.31	1.46	21.29	21.88	21.2018	19995
1778280000	21.29	0.37	1.77	20.89	21.32	20.89	15046
1778193600	20.92	0.15	0.72	20.81	20.9984	20.81	16812
1778107200	20.77	-0.19	-0.91	20.93	21	20.76	13959
1778020800	20.96	-0.09	-0.43	21.1	21.1	20.9	10244
1777934400	21.05	-0.12	-0.57	21.25	21.25	20.58	36288
1777675200	21.17	0.16	0.76	21.1	21.4418	21.02	19493
1777588800	21.01	0.01	0.05	20.95	21.2	20.8	14664
1777502400	21	0	0.00	21	21	20.62	13151
1777416000	21	-0.04	-0.19	21.08	21.09	20.7601	14077
1777329600	21.04	-0.01	-0.05	21.01	21.1287	21.0001	7692
1777070400	21.05	-0.03	-0.14	21.19	21.19	20.95	16364
1776984000	21.08	0.12	0.58	21	21.09	20.9424	29343
1776897600	20.9582	0.27	1.31	20.75	20.9999	20.47	30377
1776811200	20.6881	0.45	2.21	20.4	20.85	20.34	68307
1776724800	20.24	0.06	0.30	20.26	20.33	20.175	15642
1776465600	20.18	0.08	0.40	20.2	20.2399	20.105	9357
1776379200	20.1	0.03	0.15	20.13	20.155	19.97	25746
1776292800	20.07	0.4	2.03	19.66	20.12	19.66	36139
1776206400	19.67	0.17	0.87	19.5	19.69	19.48	18516
1776120000	19.5	-0.08	-0.41	19.58	19.58	19.42	11697
1775860800	19.58	0.05	0.26	19.46	19.6	19.45	9817
1775774400	19.53	0.11	0.57	19.36	19.5399	19.36	9592
1775688000	19.42	0.28	1.46	19.26	19.52	19.2	32713
1775601600	19.14	-0.12	-0.62	19.25	19.25	19.0601	21640
1775515200	19.26	-0.13	-0.67	19.32	19.3659	19.23	20409
1775169600	19.39	0.08	0.41	19.23	19.42	19.23	6751
1775083200	19.31	0.11	0.57	19.23	19.69	19.23	22349
1774996800	19.2	-0.45	-2.29	19.5	19.7499	19.11	194689
1774910400	19.65	-0.12	-0.61	19.75	19.75	19.6	10541
1774651200	19.77	-0.11	-0.55	19.8	19.97	19.58	16176
1774564800	19.88	-0.09	-0.45	19.82	19.95	19.76	9324
1774478400	19.97	0.07	0.35	19.77	20.09	19.77	8365
1774392000	19.9	0.06	0.30	19.84	19.92	19.69	9883
1774305600	19.84	0.1	0.51	19.79	19.85	19.71	10091
1774046400	19.74	0.01	0.05	19.71	19.7823	19.51	18738
1773960000	19.73	0.1	0.51	19.59	19.77	19.59	11038
1773873600	19.63	-0.08	-0.41	19.71	19.8	19.63	15971
1773787200	19.71	-0.08	-0.40	19.7	19.79	19.68	6439
1773700800	19.79	0.09	0.46	19.71	19.84	19.57	21871
1773441600	19.7	-0.03	-0.15	19.71	19.9	19.67	16633
1773355200	19.73	-0.16	-0.80	19.89	19.8901	19.73	15239
1773268800	19.89	-0.03	-0.15	19.92	19.955	19.85	18039
1773182400	19.92	-0.03	-0.15	19.95	19.95	19.8101	14782
1773096000	19.95	0.01	0.05	19.99	19.99	19.79	14051