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	1.45	0.975117686617	148.7	153.02	147.77	7676524	150.40893614	CS
4	7.62	5.34624289623	142.53	153.02	138.86	8578292	145.60000251	CS
12	6.465	4.49942582733	143.685	153.02	138.86	8571027	144.92980769	CS
26	3.41	2.32383808096	146.74	167.25	137.62	10115584	148.48419724	CS
52	-8.44	-5.32189923703	158.59	167.25	137.62	9271310	150.19183315	CS
156	0.34	0.226954141913	149.81	180.43	137.62	7624431	156.93741539	CS
260	16.58	12.4129669836	133.57	180.43	122.18	7397041	152.92699082	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
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	7078751
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	7367336
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	8189828
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
1775860800	145.16	-1.5	-1.02	146.885	146.885	144.7624	9812702
1775774400	146.66	1.76	1.21	144.38999	146.94	143	6804591
1775688000	144.9	3.6	2.55	143.15	145.11	141.87	10455189
1775601600	141.3	-1.47	-1.03	142.5	142.77	140.74	7216032
1775515200	142.77	-0.35	-0.24	143.12	143.66999	141.91999	6850402
1775169600	143.12	-0.97	-0.67	143.96	144.21	142.58	4600133
1775083200	144.09	-0.35	-0.24	144.06	144.97	143.21	8082582
1774996800	144.44	-0.28	-0.19	144.82	144.91999	142.28	10308539
1774910400	144.72	2.01	1.41	143.04	145.57	142.57	11642420
1774651200	142.71	0.29	0.20	142.4	144.0796	142.01	11582313
1774564800	142.41999	-1.5	-1.04	143.685	144.57	142.235	6470205
1774478400	143.91999	0.76	0.53	143.74	144.1	142.225	8440522
1774392000	143.16	-0.83	-0.58	143.32	145.22999	142.2255	8589296
1774305600	143.99	-0.29	-0.20	146	146.15	143.47999	10344231
1774046400	144.28	-0.56	-0.39	144.99	145.82	144.25	60644547
1773960000	144.84	-1.87	-1.27	146.22	147.38	144.79	10343151