Pfizer Inc【PFE】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	0.1095	0.422127987664	25.94	26.49	25.4701	38338339	25.88070017	CS
4	0.7295	2.88112164297	25.32	26.535	25.19	34114197	25.8299084	CS
12	-0.9805	-3.62745098039	27.03	28.745	25.19	35313934	26.55372093	CS
26	0.1995	0.771760154739	25.85	28.745	24.83	41720871	26.3772128	CS
52	1.5395	6.28110975112	24.51	28.745	23.11	48350525	25.52922647	CS
156	-13.3705	-33.9180618975	39.42	40.36	20.915	41739975	26.99581465	CS
260	-13.7105	-34.4831488934	39.76	61.71	20.915	35828669	33.2968558	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
1781563200	26	-0.21	-0.80	26.25	26.42	25.975	34151925
1781304000	26.21	0.04	0.15	26.31	26.49	26.11	38770519
1781217600	26.17	0.57	2.23	25.74	26.48	25.74	45246246
1781131200	25.6	-0.1	-0.39	25.795	25.8501	25.58	30314819
1781044800	25.7	0.08	0.31	25.725	25.88	25.4701	35253891
1780958400	25.62	-0.42	-1.61	25.94	26.215	25.6	42106218
1780699200	26.04	0.35	1.36	25.785	26.21	25.785	32172975
1780612800	25.69	0.35	1.38	25.67	26.01	25.61	31260300
1780526400	25.34	-0.21	-0.82	25.48	25.62	25.29	30928927
1780440000	25.55	-0.08	-0.31	25.6	25.7	25.27	31254896
1780353600	25.63	-0.55	-2.10	25.9	25.91	25.48	35527669
1780094400	26.18	0.04	0.15	26.18	26.24	25.93	48474070
1780008000	26.14	-0.07	-0.27	26.165	26.28	26.01	25632028
1779921600	26.21	0.36	1.39	25.87	26.535	25.85	39004847
1779835200	25.85	-0.05	-0.19	25.85	25.9	25.66	29081723
1779489600	25.9	-0.05	-0.19	26	26.15	25.76	22310715
1779403200	25.95	0.16	0.62	25.765	25.96	25.57	20170311
1779316800	25.79	0.13	0.51	25.76	26.025	25.67	35558922
1779230400	25.66	0.33	1.30	25.295	25.96	25.24	40997560
1779144000	25.33	0	0.00	25.32	25.3885	25.19	34103102
1778884800	25.33	-0.42	-1.63	25.8	25.83	25.24	37084030
1778798400	25.75	-0.21	-0.81	26.07	26.1	25.72	24078794
1778712000	25.96	0.09	0.35	25.8	26.09	25.64	39387751
1778625600	25.87	0.06	0.23	25.82	26.09	25.74	26777480
1778539200	25.81	0.13	0.51	25.81	26.18	25.68	43459974
1778280000	25.68	-0.8	-3.02	26.16	26.195	25.6	38853677
1778193600	26.48	-0.05	-0.19	26.51	26.72	26.16	48261908
1778107200	26.53	0.08	0.30	26.58	26.68	26.21	40271843
1778020800	26.45	0.15	0.57	26.6	26.75	26.01	57589678
1777934400	26.3	-0.03	-0.11	26.24	26.51	26.15	34506126
1777675200	26.33	-0.37	-1.39	26.62	26.62	26.29	29273176
1777588800	26.7	0.44	1.68	26.389	26.91	26.275	39003015
1777502400	26.26	-0.22	-0.83	26.36	26.55	26.2	29922417
1777416000	26.48	-0.31	-1.16	27.53	27.58	26.32	58067434
1777329600	26.79	-0.21	-0.78	27.055	27.345	26.79	34753456
1777070400	27	0.33	1.24	26.69	27.29903	26.58	42480969
1776984000	26.67	-0.13	-0.49	26.76	26.83	26.38	38697071
1776897600	26.8	-0.51	-1.87	27.34	27.39	26.74	35220542
1776811200	27.31	-0.21	-0.76	27.52	27.62	27.2	29832688
1776724800	27.52	-0.04	-0.15	27.58	27.845	27.51	24486024
1776465600	27.56	0.34	1.25	27.33	27.67	27.12	30007196
1776379200	27.22	0.03	0.11	27.205	27.48	27.15	21894937
1776292800	27.19	0.08	0.30	27.18	27.36	26.97	29623288
1776206400	27.11	-0.23	-0.84	27.2	27.31	27.075	24519868
1776120000	27.34	0.42	1.56	26.83	27.57	26.68	44117506
1775860800	26.92	-0.3	-1.10	27.31	27.36	26.77	27865871
1775774400	27.22	-0.25	-0.91	27.21	27.5	27.18	27032063
1775688000	27.47	0.37	1.37	27.25	27.49	26.965	32695447
1775601600	27.1	-0.73	-2.62	27.7	27.7	26.78	45093183
1775515200	27.83	-0.49	-1.73	28.24	28.24	27.81	25116519
1775169600	28.32	-0.23	-0.81	28.49	28.745	28.22	30823210
1775083200	28.55	0.47	1.67	28.27	28.64	28.04	44172979
1774996800	28.08	0.31	1.12	27.94	28.31	27.785	44390991
1774910400	27.77	0.73	2.70	27.42	27.82	27.15	46661092
1774651200	27.04	-0.53	-1.92	27.73	27.77	27.02	29104148
1774564800	27.57	0.29	1.06	27.28	27.805	27.24	28827505
1774478400	27.28	0.32	1.19	27.16	27.53	27.04	37577137
1774392000	26.96	0.19	0.71	26.67	27.13	26.44	35583527
1774305600	26.77	-0.2	-0.74	27.03	27.095	26.63	42279622
1774046400	26.97	-0.44	-1.61	27.5	27.55	26.8	66743070
1773960000	27.41	0.09	0.33	27.28	27.73	27.25	47942969
1773873600	27.32	-0.13	-0.47	27.14	27.38	26.835	47454748
1773787200	27.45	0.84	3.16	26.815	27.76	26.815	60087375
1773700800	26.61	0.03	0.11	26.695	26.89	26.52	28521751