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	-5.28	-5.78059995621	91.34	91.69	84.26	2169845	88.40463469	CS
4	-12.07	-12.3000101906	98.13	99.47	84.26	1596836	92.47750755	CS
12	-21.06	-19.6601941748	107.12	107.39	84.26	1410786	97.72692298	CS
26	-0.95	-1.09182852546	87.01	110.71	84.26	1404161	99.11753042	CS
52	5.06	6.24691358025	81	110.71	72.63	1458828	89.766489	CS
156	30.78	55.6801736614	55.28	110.71	38.55	1443567	67.42512167	CS
260	49.71	136.753782669	36.35	110.71	22.01	1334545	63.33276345	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
1741646400	85.19	-3.16	-3.58	87.61	87.61	84.26	2870871
1741390800	88.35	-1.47	-1.64	89.5	89.635	86.29	3007620
1741304400	89.82	-1.37	-1.50	90.15	91.08	89.21	1448099
1741218000	91.19	1.52	1.70	89.38	91.69	89.38	1856916
1741131600	89.67	-2.07	-2.26	91.34	91.34	87.91	1725945
1741045200	91.74	-2.46	-2.61	94.12	95.3	91.4	1758062
1740786000	94.2	1.22	1.31	93.41	94.36	92.69	1928483
1740699600	92.98	-0.3	-0.32	93.36	94.12	92.78	1150919
1740613200	93.28	-0.06	-0.06	94.005	95.225	93.08	1093818
1740526800	93.34	0.72	0.78	92.87	93.95	92.43	1778884
1740440400	92.62	-0.32	-0.34	93.26	93.55	91.735	1564897
1740181200	92.94	-2.31	-2.43	95.47	95.7	92.045	1660034
1740094800	95.25	-0.92	-0.96	95.92	96.2	94.32	1004353
1740008400	96.17	-0.53	-0.55	96.15	96.63	95.12	1241007
1739922000	96.7	-0.03	-0.03	96.2	97.135	94.785	1824163
1739576400	96.73	-0.46	-0.47	97.47	97.89	96.53	1161852
1739490000	97.19	-0.8	-0.82	98.49	98.66	96.64	1572127
1739403600	97.99	-1.23	-1.24	97.57	98.09	96.28	854449
1739317200	99.22	0.79	0.80	98.13	99.47	97.83	897602
1739230800	98.43	0.56	0.57	98.5	98.825	97.64	829886
1738971600	97.87	-0.76	-0.77	98.75	99.28	97.19	960241
1738885200	98.63	-0.07	-0.07	99.67	99.89	97.9	931686
1738798800	98.7	0.44	0.45	99.14	100.33	98.02	2439805
1738712400	98.26	-4.37	-4.26	99.55	105.3	98.09	3492178
1738626000	102.63	-1.05	-1.01	101.5	103.75	100.5	2319429
1738366800	103.68	0.22	0.21	103.46	104.93	102.94	2396473
1738280400	103.46	1.81	1.78	102.62	103.76	102.355	1201372
1738194000	101.65	-1.08	-1.05	102.73	103.19	100.93	1234419
1738107600	102.73	0.27	0.26	102.46	102.77	101.22	3281783
1738021200	102.46	-0.55	-0.53	102.07	103.1991	101.48027	1489366
1737762000	103.01	-1.68	-1.60	104.29	104.44	102.65	995581
1737675600	104.69	0	0.00	104.69	104.69	104.69	0
1737589200	104.69	-0.66	-0.63	105.33	105.8	104.25	864608
1737502800	105.35	2.33	2.26	103.98	105.38	103.98	1045906
1737157200	103.02	0.44	0.43	103.57	103.7	102.54	993945
1737070800	102.58	1.01	0.99	101.96	102.8	101.26	696047
1736984400	101.57	1.29	1.29	102.78	103.39	101.34	2083047
1736898000	100.28	1.64	1.66	99.43	100.93	99.22	994632
1736811600	98.64	1.67	1.72	97.21	99.2	96.58	1073257
1736552400	96.97	-2.5	-2.51	98.23	98.52	96.74	1065728
1736379600	99.47	0.79	0.80	98.36	99.53	97.71	917673
1736293200	98.68	-0.84	-0.84	100.03	100.03	98.105	939416
1736206800	99.52	-1.54	-1.52	100	101.3	99.26	1150317
1735947600	101.06	0.66	0.66	100.55	101.17	99.9	915452
1735861200	100.4	-0.24	-0.24	100.6	102.23	100.26	911824
1735688400	100.64	0.26	0.26	100.88	101.23	100.2504	600273
1735602000	100.38	-0.76	-0.75	100.22	100.98	98.98	1059322
1735342800	101.14	-1.31	-1.28	101.61	102.53	100.58	639853
1735256400	102.45	0.1	0.10	101.85	102.91	101.81	626569
1735077840	102.35	0.85	0.84	101.36	102.5	101.315	266290
1734997200	101.5	-0.45	-0.44	101.29	101.58	100.52	1413837
1734738000	101.95	0.97	0.96	100.8	102.49	100.45	2851626
1734651600	100.98	-0.19	-0.19	101.7	102.63	100.61	1233984
1734565200	101.17	-4.32	-4.10	106.02	106.1	101.1	1158716
1734478800	105.49	-2.3	-2.13	107.46	107.515	105.291	1169668
1734392400	107.79	0.63	0.59	107.16	108.07	106.79	1174375
1734133200	107.16	-1.13	-1.04	107.81	108.32	106.48	1070429
1734046800	108.29	-0.92	-0.84	109.13	109.72	107.66	1009204
1733960400	109.21	1.34	1.24	108.88	109.86	108.615	1059766