Pitney Bowes Inc【PBI】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	0.44	2.50712250712	17.55	18.12	16.8	2356523	17.2448291	CS
4	2.17	13.7168141593	15.82	18.12	15.685	2988636	17.07155805	CS
12	7.13	65.6537753223	10.86	18.12	10.86	3302305	15.45076786	CS
26	7.31	68.4456928839	10.68	18.12	9.69	2848741	13.14388838	CS
52	7.43	70.3598484848	10.56	18.12	8.95	3004555	12.01714893	CS
156	14.72	450.152905199	3.27	18.12	2.8	2170163	9.07215176	CS
260	8.87	97.2587719298	9.12	18.12	2.3	2039958	7.65171476	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
1782513600	18.12	0.62	3.54	17.52	18.12	17.17	8363118
1782427200	17.5	0.13	0.75	17.53	17.66	17.25	2083615
1782340800	17.37	0.32	1.88	17.17	17.515	17.1	1907875
1782254400	17.05	-0.09	-0.53	17.09	17.275	16.8	2230935
1782168000	17.14	-0.36	-2.06	17.55	18.1	17.075	3203665
1781822400	17.5	0.12	0.69	17.31	17.68	17.28	8008465
1781736000	17.38	-0.14	-0.80	17.5	17.77	17.27	2360737
1781649600	17.52	0.28	1.62	17.35	17.565	17.33	3341853
1781563200	17.24	-0.08	-0.46	16.98	17.525	16.92	3050481
1781304000	17.32	0.18	1.05	17.14	17.59	17.04	2985428
1781217600	17.14	0.23	1.36	16.9	17.23	16.73	1858849
1781131200	16.91	0.13	0.77	16.73	17.13	16.44	2357583
1781044800	16.78	-0.16	-0.94	16.8	16.8699	16.16	3463408
1780958400	16.94	0.08	0.47	16.71	16.95	16.629999	2868785
1780699200	16.86	0.12	0.72	16.93	17.128	16.776	2727629
1780612800	16.739999	0.24	1.45	16.48	16.95	16.29	1874847
1780526400	16.5	-0.22	-1.32	16.46	16.5	16.1	2352864
1780440000	16.719999	-0.2	-1.18	16.78	16.81	16.454999	2560714
1780353600	16.92	0.82	5.09	16.26	17.085	16.11	4718947
1780094400	16.1	0.3	1.90	15.82	16.19	15.685	2827395
1780008000	15.8	0.19	1.22	15.68	15.915	15.51	1743487
1779921600	15.61	0.1	0.64	15.61	15.825	15.51	1799352
1779835200	15.51	0.26	1.70	15.25	15.55	15.25	2443690
1779489600	15.25	-0.25	-1.61	15.48	15.655	15.24	2141471
1779403200	15.5	0.2	1.31	15.32	15.52	15.09	1930734
1779316800	15.3	-0.31	-1.99	15.69	15.73	15.285	2033116
1779230400	15.61	-0.85	-5.16	16.37	16.41	15.6	3132059
1779144000	16.46	0.71	4.51	15.75	16.559999	15.655	4906269
1778884800	15.75	-0.07	-0.44	15.8	15.9	15.59	2436344
1778798400	15.82	0.48	3.13	15.5	15.98	15.37	2856309
1778712000	15.34	0.03	0.20	15.38	15.42	15.13	2791572
1778625600	15.31	-0.59	-3.71	15.8	15.88	15.18	4784557
1778539200	15.9	0.2	1.27	16.07	16.52	15.515	6266632
1778280000	15.7	0.12	0.77	15.74	15.93	15.505	3083603
1778193600	15.58	0.55	3.66	15.14	15.8	14.95	4324120
1778107200	15.03	-0.51	-3.28	14.87	15.29	13.875	7392357
1778020800	15.54	0.28	1.83	15.29	15.635	15.2	2496519
1777934400	15.26	-0.27	-1.74	15.48	15.64	15.06	5245854
1777675200	15.53	0.07	0.45	15.53	15.59	15.315	3137279
1777588800	15.46	-0.29	-1.84	15.76	15.79	15.275	2687625
1777502400	15.75	-0.07	-0.44	15.78	15.95	15.575	3071358
1777416000	15.82	0.08	0.51	15.75	15.95	15.58	3747028
1777329600	15.74	0.16	1.03	15.61	15.85	15.52	4396097
1777070400	15.58	0.21	1.37	15.5	15.625	15.27	2759803
1776984000	15.37	0.15	0.99	15.37	15.505	14.94	5992706
1776897600	15.22	0.59	4.03	14.85	15.565	14.77	8022407
1776811200	14.63	1.44	10.92	14.25	14.8696	14.1	9821314
1776724800	13.19	0.35	2.73	12.84	13.2	12.72	2847571
1776465600	12.84	0.67	5.51	12.46	13.08	12.3402	4908000
1776379200	12.17	0.29	2.44	11.92	12.215	11.855	2152902
1776292800	11.88	0.14	1.19	11.77	11.9	11.735	1356924
1776206400	11.74	0.17	1.47	11.61	11.795	11.6	1813987
1776120000	11.57	0.19	1.67	11.38	11.585	11.33	1662885
1775860800	11.38	-0.03	-0.26	11.45	11.55	11.3618	1941433
1775774400	11.41	0.38	3.45	11	11.43	11	1925466
1775688000	11.03	0.03	0.27	11.41	11.425	10.98	2609651
1775601600	11	-0.05	-0.45	11.05	11.14	10.99	2507601
1775515200	11.05	0.02	0.18	10.86	11.0999	10.86	2277249
1775169600	11.03	-0.09	-0.81	11.03	11.155	10.95	2054440
1775083200	11.12	0.07	0.63	11.08	11.15	10.925	2174504
1774996800	11.05	0.19	1.75	11	11.085	10.84	2356065
1774910400	10.86	-0.01	-0.09	10.9	11.08	10.79	2746806