Procter and Gamble Co【PG】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	-3.63	-2.40907884258	150.68	153.49	145.6	9625968	149.19788769	CS
4	-2.33	-1.55978042576	149.38	153.49	144.17	10018161	149.49776347	CS
12	3.64	2.53817725403	143.41	153.49	138.86	9183545	146.39326141	CS
26	4.51	3.16402413358	142.54	167.25	138.86	10165783	149.14964016	CS
52	-10.65	-6.7533291059	157.7	167.25	137.62	9240785	149.51581934	CS
156	-1.97	-1.32197020534	149.02	180.43	137.62	7690139	156.84516326	CS
260	10.15	7.41417092768	136.9	180.43	122.18	7427662	153.11168884	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
1783723200	147.04	0.19	0.13	147.1	148.59	146.71	12496104
1783636800	146.85	-1.55	-1.04	147.41	147.656	145.6	7771922
1783550400	148.4	-4.35	-2.85	151.35	151.35	148.35	14295421
1783464000	152.75	3.44	2.30	152.6	153.49	150.61	8084594
1783377600	149.31	-2.1	-1.39	150.68	151.22	146.96	8351933
1783032000	151.41	3.98	2.70	148.58	151.6653	147.735	9277761
1782945600	147.43	0.79	0.54	146.525	147.5	145.55	9589774
1782859200	146.63999	-1.81	-1.22	147.53	147.54	144.16999	9353480
1782772800	148.44999	-0.57	-0.38	148.725	149.05	147.04	10405183
1782513600	149.02	0.52	0.35	150.22	150.88	148.41999	16746656
1782427200	148.5	-3.54	-2.33	151.57	152.29	147.82	11222513
1782340800	152.04	1.18	0.78	151.4	153.3501	150.91999	8630581
1782254400	150.86	3.18	2.15	150.6	151.37	149.37	7282130
1782168000	147.68	-2.7	-1.80	150.16999	150.88999	147.57	10560940
1781822400	150.38	-0.18	-0.12	150.27	152.29	150.18	17078604
1781736000	150.56	-1.93	-1.27	152.38	152.935	149.77	7076700
1781649600	152.49	2.03	1.35	151.51	153.02	150.55	8558554
1781563200	150.46	0.85	0.57	148.38	151.5	148.38	9185141
1781304000	149.61	1.27	0.86	149.38	150.19999	148.3	6855013
1781217600	148.34	-0.71	-0.48	148.69999	149.6199	147.77	6705162
1781131200	149.05	0.38	0.26	149.94999	150.43	148.38	7367441
1781044800	148.66999	3.57	2.46	145.11	149.4796	144.53	8279330
1780958400	145.1	-1.44	-0.98	145.22	146.55	145.01499	7228113
1780699200	146.54	5.76	4.09	142.1	148.22999	141.8	10997636
1780612800	140.78	0.59	0.42	142.59	143.13999	139.88999	8215791
1780526400	140.19	-0.63	-0.45	140.93	142.44999	140	9380519
1780440000	140.82	0.54	0.38	140.28	141.115	139.03	10189485
1780353600	140.28	-3.28	-2.28	142.19	142.32	138.86	11112065
1780094400	143.56	-2.35	-1.61	145.52	145.635	143.19999	12381230
1780008000	145.91	-1.58	-1.07	146.69999	146.69999	145.0139	10224342
1779921600	147.49	4.53	3.17	143.46	148.53989	143.46	10073071
1779835200	142.96	-1.48	-1.02	144.19999	145.61	142.53	8188614
1779489600	144.44	1.04	0.73	143.87	144.63999	143.5324	4643964
1779403200	143.4	0.96	0.67	142.53	143.72	140.09	6322223
1779316800	142.44	1.14	0.81	141.44999	143.22	140.62	8396785
1779230400	141.3	-1.09	-0.77	142.47	143.705	140.85	8380414
1779144000	142.38999	0.82	0.58	142.1	144.43	141.63	7932027
1778884800	141.57	-1.14	-0.80	143.72	143.72	141.19999	7011381
1778798400	142.71	0.47	0.33	143.15	144.28	142.63	9659067
1778712000	142.24	-1.67	-1.16	143.15	144.66999	141.66	6710267
1778625600	143.91	0.55	0.38	144.35	145.85499	142.86	9070639
1778539200	143.36	-3.06	-2.09	145.79	146.19999	141.97	7518152
1778280000	146.41999	0.36	0.25	146.55	147.51499	146.21	5765730
1778193600	146.06	-1.84	-1.24	147.99	147.99	146.01499	9568273
1778107200	147.9	3	2.07	146.38	148.94999	145.94	9406125
1778020800	144.9	1.48	1.03	143.19	145.898	142.18	7672649
1777934400	143.41999	-3.84	-2.61	146.06	146.28	143.27	9663483
1777675200	147.26	0.17	0.12	147.63999	149.28	146.46	6838587
1777588800	147.09	0.63	0.43	147.15	147.7228	145.94999	9515192
1777502400	146.46	-2.71	-1.82	148.47999	148.75	145.88999	9024877
1777416000	149.16999	0.77	0.52	150.13999	151.185	148.43	7987621
1777329600	148.4	0.22	0.15	147.41999	149.69999	147.41999	9170507
1777070400	148.18	2.47	1.70	151.8	152.41999	147.62	13809234
1776984000	145.71	2.86	2.00	143.75	146.22999	143.395	11286390
1776897600	142.85	0.53	0.37	142.35	143.3	142.22	7260844
1776811200	142.32	-2.17	-1.50	144.66	144.66	142.32	11220145
1776724800	144.49	-2.44	-1.66	146.33	146.66	143.59	8045740
1776465600	146.93	3.82	2.67	143.41	147.59	143.16	10912050
1776379200	143.11	-0.27	-0.19	143.41999	144.29	142.66	6970270
1776292800	143.38	-1	-0.69	144.25	144.4031	142.26	7722593
1776206400	144.38	0.8	0.56	143.31	144.715	142.77	6643353
1776120000	143.58	-1.58	-1.09	145.4	145.4	142.63	7144487