PLDT Inc【PHI】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	-0.3	-1.65654334622	18.11	18.54	17.51	183843	18.03515114	CS
4	-2.3	-11.4370959722	20.11	20.16	17.51	141001	18.61887584	CS
12	-3.82	-17.6606564956	21.63	21.985	17.51	152504	20.13396561	CS
26	-4.11	-18.75	21.92	24.51	17.51	103231	20.8970576	CS
52	-4.78	-21.1598052236	22.59	24.51	17.51	101525	20.7188725	CS
156	-5.18	-22.5315354502	22.99	30.39	17.51	70988	22.13887146	CS
260	-10.05	-36.0732232592	27.86	39	17.51	68566	24.47860433	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
1780958400	17.65	-0.47	-2.59	18.18	18.22	17.51	254454
1780699200	18.12	-0.15	-0.82	18.31	18.54	18.12	138457
1780612800	18.27	0.13	0.72	18.26	18.52	18.1301	165395
1780526400	18.14	-0.05	-0.27	18.1	18.25	17.9301	169483
1780440000	18.19	0	0.00	18.11	18.47	18.11	191428
1780353600	18.19	0	0.00	18.2	18.25	17.96	190566
1780094400	18.19	-0.26	-1.41	18.48	18.69	18.1	136970
1780008000	18.45	-0.08	-0.43	18.52	18.66	18.3	177116
1779921600	18.53	-0.17	-0.91	18.68	18.925	18.4	164814
1779835200	18.7	-0.18	-0.95	18.95	19.19	18.67	133300
1779489600	18.88	0.05	0.27	18.92	19.105	18.8	111615
1779403200	18.83	-0.37	-1.93	19.04	19.36	18.626	95551
1779316800	19.2	-0.32	-1.64	19.45	19.575	19.0701	107474
1779230400	19.52	-0.11	-0.56	19.55	19.78	19.5	87496
1779144000	19.63	0.37	1.92	19.27	19.78	19.27	128331
1778884800	19.26	-0.1	-0.52	19.26	19.72	19.25	96690
1778798400	19.36	-0.38	-1.93	19.59	19.755	19.3	126083
1778712000	19.74	-0.08	-0.40	19.75	19.99	19.68	122563
1778625600	19.82	-0.35	-1.74	20.11	20.16	19.7501	81230
1778539200	20.17	-0.36	-1.75	20.51	20.52	20.1	87786
1778280000	20.53	0.18	0.88	20.46	20.6385	20.3301	65335
1778193600	20.35	-0.07	-0.34	20.47	20.72	20.24	99953
1778107200	20.42	0.37	1.85	20.2	20.43	20.2	53160
1778020800	20.05	0.29	1.47	19.85	20.19	19.77	108467
1777934400	19.76	-0.14	-0.70	19.96	20.025	19.51	135133
1777675200	19.9	-0.34	-1.68	20.37	20.37	19.85	86377
1777588800	20.24	0.41	2.07	19.8	20.35	19.8	141187
1777502400	19.83	-0.31	-1.54	20.17	20.17	19.75	100109
1777416000	20.14	-0.3	-1.47	20.36	20.41	19.985	94996
1777329600	20.44	-0.3	-1.45	20.82	20.925	20.38	113610
1777070400	20.74	-0.25	-1.19	20.93	20.93	20.6417	70776
1776984000	20.99	0.05	0.24	20.97	21.1099	20.835	56004
1776897600	20.94	-0.01	-0.05	20.95	21.15	20.79	64679
1776811200	20.95	0.02	0.10	20.99	21.29	20.85	78785
1776724800	20.93	-0.19	-0.90	21.07	21.16	20.87	67501
1776465600	21.12	0.29	1.39	20.93	21.27	20.93	84879
1776379200	20.83	0.3	1.46	20.5	20.92	20.5	102816
1776292800	20.53	-0.12	-0.58	20.65	20.9	20.47	107576
1776206400	20.65	0.18	0.88	20.47	20.785	20.47	106512
1776120000	20.47	-0.45	-2.15	20.89	20.96	20.4	135552
1775860800	20.92	0.02	0.10	21.03	21.44	20.92	113632
1775774400	20.9	-0.04	-0.19	20.97	21.04	20.71	87325
1775688000	20.94	0.07	0.34	21.09	21.23	20.8	107261
1775601600	20.87	-0.03	-0.14	20.96	21.15	20.75	120669
1775515200	20.9	-0.05	-0.24	20.86	21.09	20.78	118411
1775169600	20.95	-0.32	-1.50	21.18	21.3	20.73	95985
1775083200	21.27	0.23	1.09	21.2	21.31	21.005	69787
1774996800	21.04	-0.23	-1.08	21.27	21.33	20.92	111212
1774910400	21.27	0.06	0.28	21.38	21.69	21.13	122620
1774651200	21.21	-0.07	-0.33	21.31	21.59	21.1	116711
1774564800	21.28	-0.1	-0.47	21.3	21.49	21.0916	91350
1774478400	21.38	-0.35	-1.61	21.07	21.51	21.01	69306
1774392000	21.73	0.33	1.54	21.56	21.9199	21.53	155684
1774305600	21.4	0.7	3.38	20.97	21.63	20.88	211263
1774046400	20.7	-0.61	-2.86	21.31	21.555	20.53	2102316
1773960000	21.31	0.07	0.33	21.19	21.45	21.01	150554
1773873600	21.24	-0.36	-1.67	21.42	21.78	21.05	152203
1773787200	21.6	0.17	0.79	21.63	21.985	21.27	208014
1773700800	21.43	0	0.00	21.29	21.495	20.87	207981
1773441600	21.43	-0.14	-0.65	21.48	21.843	21.37	94726
1773355200	21.57	-0.39	-1.78	21.85	21.9959	21.475	76912
1773268800	21.96	-0.33	-1.48	22.34	22.34	21.9196	66993
1773182400	22.29	-0.01	-0.04	22.41	22.46	22.065	70499
1773096000	22.3	-0.16	-0.71	22.4	22.54	21.635	57347