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	-0.07	-0.397953382604	17.59	18.33	17.5	211536	17.98629758	CS
4	-0.59	-3.25786858089	18.11	18.54	17.05	249321	17.78445544	CS
12	-3.44	-16.4122137405	20.96	21.44	17.05	153224	18.74284916	CS
26	-4.09	-18.9264229523	21.61	24.51	17.05	127894	20.09872466	CS
52	-3.78	-17.7464788732	21.3	24.51	17.05	111838	20.27481402	CS
156	-6.06	-25.6997455471	23.58	30.39	17.05	75301	21.83149399	CS
260	-8.76	-33.3333333333	26.28	39	17.05	70537	24.14517249	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
1782772800	18.28	0.21	1.16	18.2	18.33	18.08	212590
1782513600	18.07	0.13	0.72	17.98	18.15	17.85	191853
1782427200	17.94	0.01	0.06	17.95	18.05	17.885	159252
1782340800	17.93	0.17	0.96	17.91	18.14	17.76	239199
1782254400	17.76	0.05	0.28	17.59	18.005	17.59	254786
1782168000	17.71	0.25	1.43	17.41	17.88	17.41	241665
1781822400	17.46	0.03	0.17	17.59	17.735	17.25	285390
1781736000	17.43	-0.72	-3.97	18.1	18.15	17.32	220467
1781649600	18.15	0.27	1.51	17.96	18.23	17.95	245196
1781563200	17.88	0.34	1.94	18.22	18.45	17.78	399850
1781304000	17.54	0.14	0.80	17.5	17.615	17.26	385736
1781217600	17.4	0.07	0.40	17.35	17.5	17.05	423954
1781131200	17.33	-0.48	-2.70	17.69	17.75	17.23	291650
1781044800	17.81	0.16	0.91	17.95	18.1209	17.7	266289
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