Pentair Inc【PNR】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	0.8	1.05374077977	75.92	77.91	74.85	2539119	76.27372274	CS
4	4.56	6.31929046563	72.16	77.91	70.77	2169316	74.47649892	CS
12	-13.07	-14.5561866578	89.79	94.17	69.93	2178893	77.66198546	CS
26	-27.5	-26.3864901171	104.22	109.09	69.93	1966045	87.24130783	CS
52	-28.04	-26.7659411989	104.76	113.95	69.93	1643106	95.04328092	CS
156	12.75	19.9312177583	63.97	113.95	57.18	1507655	87.30364844	CS
260	8.76	12.889935256	67.96	113.95	38.55	1455037	75.50871769	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	76.72	0.34	0.45	77.15	77.53	75.52	1308185
1782945600	76.38	-0.28	-0.37	76.81	77.91	75.79	2018307
1782859200	76.66	0.36	0.47	76.49	76.8913	76.07	1819281
1782772800	76.3	-0.12	-0.16	76.34	76.865	75.67	1584545
1782513600	76.42	0.42	0.55	76.5	77.24	76	2456321
1782427200	76	1.19	1.59	75.92	77.69	74.85	4815899
1782340800	74.81	1.65	2.26	73.42	75.98	73.42	2725174
1782254400	73.16	-0.87	-1.18	73.33	74.33	72.54	1489358
1782168000	74.03	-0.29	-0.39	74.07	74.73	73.53	1639936
1781822400	74.32	0.93	1.27	75.01	75.7999	74.29	3889810
1781736000	73.39	-1.81	-2.41	75.02	76.2975	73.12	1594751
1781649600	75.2	0.99	1.33	74.71	75.66	74.5	1831743
1781563200	74.21	0.41	0.56	74.9	76.58	74.13	1590073
1781304000	73.8	1.23	1.69	73.5	74.33	72.815	1682271
1781217600	72.57	1.17	1.64	71.63	72.66	70.77	1465052
1781131200	71.4	-3.18	-4.26	74.19	74.22	71.3	1364143
1781044800	74.58	1.86	2.56	73.57	74.8999	73.18	1846791
1780958400	72.72	-0.43	-0.59	72.77	73.88	72.71	2283037
1780699200	73.15	0.3	0.41	72.84	73.88	72.48	2265237
1780612800	72.85	1.4	1.96	72.16	72.92	71.88	2850314
1780526400	71.45	0.19	0.27	71.8	71.83	70.84	2705664
1780440000	71.26	0.46	0.65	70.63	71.565	70.18	2735872
1780353600	70.8	-0.04	-0.06	70.43	71.5	69.93	2426434
1780094400	70.84	-0.49	-0.69	71.55	72.3499	70.77	6215896
1780008000	71.33	-1.12	-1.55	71.35	72.15	70.59	3447864
1779921600	72.45	-1.09	-1.48	73.32	74.19	71.67	2694176
1779835200	73.54	-1.28	-1.71	75.27	75.66	72.9247	2339858
1779489600	74.82	0.39	0.52	74.71	75.15	74.02	987240
1779403200	74.43	0.24	0.32	73.45	74.81	72.37	2108948
1779316800	74.19	2.2	3.06	71.86	74.42	70.73	1876892
1779230400	71.99	-1.42	-1.93	72.88	73.235	71.62	1370727
1779144000	73.41	0.73	1.00	72.64	73.51	72.21	2015952
1778884800	72.68	-2.2	-2.94	74.08	74.62	72.6	1640636
1778798400	74.88	1.25	1.70	74.2	75.495	74	1559181
1778712000	73.63	-1.63	-2.17	74.69	75.24	73.465	1317805
1778625600	75.26	-0.57	-0.75	75.83	76.045	74.51	3047295
1778539200	75.83	-0.99	-1.29	77.17	77.92	75.64	1476274
1778280000	76.82	-2.14	-2.71	79.29	79.93	76.69	1424412
1778193600	78.96	-0.95	-1.19	80.24	81.12	78.83	1899334
1778107200	79.91	2.07	2.66	79.09	81.06	79.09	2327754
1778020800	77.84	0.76	0.99	77.67	78.645	77.35	1570226
1777934400	77.08	-2.02	-2.55	78.65	79.265	77.02	2346619
1777675200	79.1	-1.61	-1.99	81.27	82	79.07	1915687
1777588800	80.71	-0.13	-0.16	81.42	81.63	79.49	3738202
1777502400	80.84	-2.02	-2.44	82.89	83.05	80.5	3138619
1777416000	82.86	-9.41	-10.20	89	89.8439	81.33	6241928
1777329600	92.27	0.52	0.57	92.36	94.17	92.05	3195469
1777070400	91.75	1.27	1.40	89.75	92.55	89.75	2558151
1776984000	90.48	0.88	0.98	89.89	91.525	89.57	1387841
1776897600	89.6	-0.39	-0.43	90.67	90.72	89.02	1374309
1776811200	89.99	-0.44	-0.49	91.29	91.6283	89.89	1062018
1776724800	90.43	-0.65	-0.71	89.94	90.595	89.27	1025228
1776465600	91.08	2.34	2.64	89.67	92.31	89.405	1924686
1776379200	88.74	0.39	0.44	88.51	89.32	88.14	1211611
1776292800	88.35	-2.46	-2.71	90.41	90.55	87.98	1172278
1776206400	90.81	-0.39	-0.43	91.22	91.49	90.15	1403221
1776120000	91.2	0.99	1.10	90.2	91.2	88.79	1173784
1775860800	90.21	-0.25	-0.28	90.8	91.07	89.91	1473636
1775774400	90.46	-0.07	-0.08	89.79	91.28	89.48	1628069
1775688000	90.53	3.47	3.99	90.44	91.96	89.93	1536250
1775601600	87.06	0.57	0.66	86.05	87.5	85.62	1300675
1775515200	86.49	0.67	0.78	85.46	86.52	85.1	816419