Perrigo Company Plc Ireland【PRGO】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	0.260610573343	26.86	27.2	26.03	1756449	26.66677459	CS
4	2.02	8.10919309514	24.91	27.72	24.61	1835257	26.08352212	CS
12	-1.29	-4.57122608079	28.22	29.739	23.8943	1445246	26.27056659	CS
26	-3.63	-11.8782722513	30.56	30.67	23.8943	1516219	26.94935216	CS
52	-2.66	-8.98952348766	29.59	34.6	23.8943	1672813	28.84602367	CS
156	-16.53	-38.0349746894	43.46	43.9	23.8943	1456378	33.35832581	CS
260	-21.34	-44.2096540294	48.27	65.1	23.8943	1369572	38.38985502	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731627600	26.93	0.12	0.45	26.98	27.2	26.39	1940152
1731541200	26.81	0.44	1.67	26.66	26.865	26.33	2136015
1731454800	26.37	-0.35	-1.31	26.65	26.77	26.36	1374239
1731368400	26.72	0.36	1.37	26.52	26.86	26.03	1667559
1731109200	26.36	-0.57	-2.12	26.9146	26.9146	26.2	1629302
1731022800	26.93	-0.38	-1.39	27.32	27.72	26.84	1781056
1730936400	27.31	1.96	7.73	26.54	27.39	25.59	3605770
1730850000	25.35	-0.06	-0.24	25.32	25.54	25.01	2393712
1730763600	25.41	-0.68	-2.61	26.07	26.18	25.31	1780339
1730500800	26.09	0.46	1.79	25.82	26.2	25.6201	1452311
1730414400	25.63	0.2	0.79	25.45	25.835	25.23	2025918
1730328000	25.43	-0.95	-3.60	26.3	26.53	25.42	1851451
1730241600	26.38	0.61	2.37	25.77	26.43	25.7	1147714
1730155200	25.77	0.68	2.71	25.21	25.84	25.21	1623084
1729896000	25.09	0.01	0.04	25.05	25.26	24.855	804794
1729809600	25.08	-0.31	-1.22	25.28	25.45	24.85	1312485
1729723200	25.39	-0.43	-1.67	25.68	25.735	25.03	1997535
1729636800	25.82	-0.03	-0.12	25.98	26.04	25.66	1852019
1729550400	25.85	0.55	2.17	25.25	26.075	25.21	3071901
1729291200	25.3	0.32	1.28	24.91	25.34	24.61	1236455
1729204800	24.98	0.59	2.42	24.33	25.22	24.16	1978162
1729118400	24.39	0.09	0.37	24.47	24.49	24.235	950451
1729032000	24.3	0.12	0.50	24.1	24.595	24.05	1154622
1728945600	24.18	-0.19	-0.78	24.5	24.545	24.07	1791309
1728686400	24.37	0.12	0.49	24.39	24.46	24.17	1039846
1728600000	24.25	-0.1	-0.41	24.2004	24.27	23.8943	1706337
1728513600	24.35	-0.11	-0.45	24.47	24.66	24.26	1127322
1728427200	24.46	0.09	0.37	24.33	24.57	24.13	1083547
1728340800	24.37	-0.56	-2.25	24.97	24.98	24.28	1226416
1728081600	24.93	0.18	0.73	24.92	25.05	24.67	915021
1727995200	24.75	-0.33	-1.32	24.83	24.98	24.48	1355780
1727908800	25.08	-0.38	-1.49	25.37	25.435	24.94	1332130
1727822400	25.46	-0.77	-2.94	26.11	26.23	25.41	1433703
1727735520	26.23	0.58	2.26	25.68	26.56	25.61	3183145
1727476800	25.65	0.02	0.08	25.77	25.95	25.61	1489797
1727390400	25.63	0.08	0.31	25.56	25.815	25.51	1428799
1727304000	25.55	-0.99	-3.73	26.59	26.59	25.38	1738529
1727217600	26.54	-0.52	-1.92	26.81	26.995	26.5	1401286
1727131200	27.06	-0.07	-0.26	27.17	27.25	26.89	895238
1726872000	27.13	-0.64	-2.30	27.7	27.7	26.9	2640946
1726785600	27.77	-0.39	-1.38	28.02	28.08	27.6238	965864
1726699200	28.16	0.14	0.50	28.07	28.53	28	785281
1726612800	28.02	-0.19	-0.67	28.26	28.455	28.02	1166780
1726526400	28.21	0.46	1.66	27.9	28.25	27.72	961694
1726267200	27.75	0.61	2.25	27.3	27.78	27.3	688501
1726180800	27.14	0.41	1.53	27.06	27.3	26.68	847908
1726094400	26.73	-0.42	-1.55	27.04	27.04	26.21	788137
1726008000	27.15	0.53	1.99	26.45	27.29	26.38	944902
1725921600	26.62	-1.07	-3.86	27.5	27.52	26.6	1306777
1725662400	27.69	-0.49	-1.74	28.29	28.4	27.66	1050217
1725576000	28.18	-0.31	-1.09	28.46	28.57	28.15	823797
1725489600	28.49	-0.08	-0.28	28.44	28.76	28.3	819337
1725403200	28.57	-0.53	-1.82	29.19	29.315	28.57	1521790
1725057600	29.1	0.1	0.34	28.9	29.18	28.8	845276
1724971200	29	-0.23	-0.79	29.34	29.34	28.86	908397
1724884800	29.23	-0.04	-0.14	29.24	29.34	28.945	790795
1724798400	29.27	0.05	0.17	29.24	29.52	29.14	695694
1724712000	29.22	-0.03	-0.10	29.26	29.739	29.03	1346850
1724452800	29.25	1.11	3.94	28.22	29.28	28.1	1052397
1724366400	28.14	-0.24	-0.85	28.4	28.6	27.89	843426
1724280000	28.38	0.57	2.05	28	28.39	27.66	1182924
1724193600	27.81	0.2	0.72	27.54	28.175	27.3	1305155
1724107200	27.61	-0.07	-0.25	27.68	27.99	27.545	915083
1723848000	27.68	0.12	0.44	27.63	27.83	27.44	911622
1723761600	27.56	0.69	2.57	27.1	27.83	27.1	911941