Koninklijke Philips NV【PHG】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	0.81	3.11898344243	25.97	27.265	25.56	1079825	26.39612893	CS
4	-0.125	-0.464597658428	26.905	27.2799	25.25	1185270	26.2254659	CS
12	-0.43	-1.58030135979	27.21	29.95	25.1	1172626	26.79109183	CS
26	0.21	0.790365073391	26.57	33.435	25.1	1038692	28.10979892	CS
52	4.725	21.4237134437	22.055	33.435	21.95	948182	27.47343788	CS
156	6.44	31.6617502458	20.34	33.435	17.7501	953834	25.0981907	CS
260	-24.64	-47.9190976274	51.42	51.49	11.75	1338401	24.65156462	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	26.78	0.54	2.06	26.32	27.09	26.25	1496712
1781736000	26.24	-0.56	-2.09	26.74	26.86	26.13	1579241
1781649600	26.8	0.11	0.41	26.85	26.96	26.73	582817
1781563200	26.69	0.23	0.87	27.23	27.265	26.66	992914
1781304000	26.46	0.35	1.34	26.27	26.47	26.01	1032886
1781217600	26.11	0.44	1.71	25.97	26.255	25.56	1211265
1781131200	25.67	-0.83	-3.13	26.11	26.12	25.645	1083232
1781044800	26.5	0.68	2.63	26.45	26.745	26.26	1637431
1780958400	25.82	-0.29	-1.11	25.83	25.99	25.695	933697
1780699200	26.11	0.12	0.46	26.32	26.51	26	1197558
1780612800	25.99	0.64	2.52	25.74	26.04	25.71	961212
1780526400	25.35	-0.08	-0.31	25.37	25.64	25.25	919537
1780440000	25.43	-0.65	-2.49	25.61	25.8	25.415	3045738
1780353600	26.08	-0.31	-1.17	26.04	26.14	25.81	958624
1780094400	26.39	-0.06	-0.23	26.57	26.845	26.36	970026
1780008000	26.45	-0.15	-0.56	26.11	26.59	26.1	1187167
1779921600	26.6	-0.34	-1.26	26.9	26.94	26.415	1019534
1779835200	26.94	-0.01	-0.04	27.09	27.13	26.785	1103216
1779489600	26.95	-0.2	-0.74	27.14	27.22	26.905	1001851
1779403200	27.15	0.41	1.53	26.905	27.2799	26.7	1102185
1779316800	26.74	0.69	2.65	26.44	26.82	26.205	1502621
1779230400	26.05	0	0.00	26.04	26.245	25.92	952186
1779144000	26.05	0.82	3.25	25.79	26.26	25.79	1218116
1778884800	25.23	-0.27	-1.06	25.33	25.4	25.19	1219972
1778798400	25.5	-0.13	-0.51	25.61	25.77	25.5	908778
1778712000	25.63	-1.38	-5.11	25.46	25.71	25.425	1820236
1778625600	27.01	0.28	1.05	26.66	27.055	26.62	1132347
1778539200	26.73	-0.48	-1.76	27.39	27.44	26.7	1488725
1778280000	27.21	0.05	0.18	27.38	27.45	27.125	907847
1778193600	27.16	-0.07	-0.26	27.65	27.795	27.15	1309159
1778107200	27.23	0.78	2.95	27.02	27.39	26.85	3327799
1778020800	26.45	0.21	0.80	26.61	26.695	26.13	1421554
1777934400	26.24	0.08	0.31	26.54	26.705	26.16	1285229
1777675200	26.16	-0.18	-0.68	26.43	26.52	26.15	742302
1777588800	26.34	0.76	2.97	26.12	26.405	25.98	1154889
1777502400	25.58	-1.54	-5.68	25.98	26.03	25.1	3269969
1777416000	27.12	-0.42	-1.53	27.17	27.24	26.915	878530
1777329600	27.54	0.07	0.25	27.52	27.73	27.47	946004
1777070400	27.47	-0.16	-0.58	27.38	27.535	27.28	802878
1776984000	27.63	-0.61	-2.16	27.84	27.955	27.3	1120124
1776897600	28.24	-0.24	-0.84	28.41	28.48	28.095	914907
1776811200	28.48	-0.71	-2.43	28.93	28.96	28.345	1121268
1776724800	29.19	-0.51	-1.72	29.28	29.435	29.12	715810
1776465600	29.7	1.07	3.74	29.67	29.95	29.59	1012671
1776379200	28.63	-0.46	-1.58	29.31	29.32	28.62	1577764
1776292800	29.09	0	0.00	29.25	29.3	28.975	516607
1776206400	29.09	0.54	1.89	28.93	29.22	28.91	605338
1776120000	28.55	0.24	0.85	28.22	28.585	28.13	942708
1775860800	28.31	0.18	0.64	28.68	28.69	28.245	849031
1775774400	28.13	0.08	0.29	27.93	28.34	27.75	1101146
1775688000	28.05	1.04	3.85	28.19	28.27	27.895	723653
1775601600	27.01	-0.19	-0.70	27.09	27.12	26.635	1250421
1775515200	27.2	0.09	0.33	26.88	27.23	26.856	743642
1775169600	27.11	-0.18	-0.66	26.78	27.45	26.72	957469
1775083200	27.29	-0.11	-0.40	27.5	27.62	27.22	863055
1774996800	27.4	0.87	3.28	26.83	27.48	26.665	1125611
1774910400	26.53	-0.25	-0.93	26.96	26.97	26.43	1036661
1774651200	26.78	-0.36	-1.33	27.14	27.19	26.765	935517
1774564800	27.14	-0.3	-1.09	27.21	27.66	27.12	1089635
1774478400	27.44	0.71	2.66	27.32	27.64	27.15	1208998
1774392000	26.73	-0.08	-0.30	26.64	26.98	26.61	1415409
1774305600	26.81	0.56	2.13	26.88	27.28	26.72	1478470
1774046400	26.25	-0.61	-2.27	26.77	26.775	26.07	1110728
1773960000	26.86	-0.51	-1.86	26.58	27.04	26.565	1232472