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	-2.29	-7.86131136286	29.13	29.45	26.84	1975421	27.90546606	CS
4	2.47	10.1354123923	24.37	30.93	23.8603	2249593	27.18517341	CS
12	1.235	4.82327670377	25.605	30.93	23.14	1613315	26.03713214	CS
26	-0.46	-1.68498168498	27.3	30.93	23.14	1543939	26.23418774	CS
52	-3.8	-12.4020887728	30.64	33.455	23.14	1498304	27.48648694	CS
156	-10.99	-29.0510177108	37.83	43.9	23.14	1450307	32.05422443	CS
260	-16.27	-37.7406634192	43.11	59.53	23.14	1389954	36.79280294	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905600	26.84	-0.64	-2.33	27.43	27.59	26.76	1443729
1741819200	27.48	-0.4	-1.43	27.83	28.07	27.34	1461336
1741732800	27.88	0.44	1.60	27.31	28.15	27.05	1903240
1741646400	27.44	-0.32	-1.15	27.54	28.12	27.2705	2107246
1741390800	27.76	-0.92	-3.21	28.34	28.68	27.69	1914100
1741304400	28.68	-0.79	-2.68	29.13	29.45	28.48	2491182
1741218000	29.47	0.18	0.61	29.5	29.55	28.86	1791305
1741131600	29.29	0.29	1.00	28.965	29.8	28.73	3044104
1741045200	29	0	0.00	29.58	30.93	28.715	3954348
1740786000	29	4.87	20.18	27.35	29.53	27.23	7579670
1740699600	24.13	-0.77	-3.09	24.69	25.3	24.035	2461258
1740613200	24.9	-0.32	-1.27	25.11	25.4	24.76	2004717
1740526800	25.22	-0.02	-0.08	25.42	25.61	25.02	1414805
1740440400	25.24	-0.1	-0.39	25.45	25.62	25.145	1730414
1740181200	25.34	0.1	0.40	25.24	25.57	25.1115	1875790
1740094800	25.24	0.44	1.77	24.71	25.52	24.71	2135834
1740008400	24.8	0.66	2.73	24.08	24.84	23.8603	1480463
1739922000	24.14	-0.35	-1.43	24.34	24.54	24.06	1188387
1739576400	24.49	-0.31	-1.25	24.78	24.89	24.46	893542
1739490000	24.8	0.5	2.06	24.37	24.85	24.19	1310517
1739403600	24.3	0.1	0.41	24.17	24.46	23.98	993893
1739317200	24.2	-0.3	-1.22	24.38	24.42	24.09	1038312
1739230800	24.5	-0.1	-0.41	24.6	24.68	24.21	1096263
1738971600	24.6	-0.37	-1.48	24.86	24.925	24.49	580811
1738885200	24.97	-0.13	-0.52	25.2	25.26	24.8	1139137
1738798800	25.1	0.01	0.04	25.33	25.39	24.93	848347
1738712400	25.09	0	0.00	24.91	25.19	24.7	1180721
1738626000	25.09	0.18	0.72	24.5	25.47	24.37	1628177
1738366800	24.91	-0.02	-0.08	24.98	25.19	24.71	2078120
1738280400	24.93	0.26	1.05	24.87	24.99	24.55	700930
1738194000	24.67	-0.12	-0.48	24.77	24.89	24.47	1011862
1738107600	24.79	-0.36	-1.43	25.29	25.66	24.72	1079367
1738021200	25.15	0.44	1.78	24.86	25.48	24.695	1280839
1737762000	24.71	0.66	2.74	24.75	24.93	24.48	1085240
1737675600	24.05	0	0.00	24.05	24.05	24.05	0
1737589200	24.05	-0.4	-1.64	24.24	24.405	24.015	1542269
1737502800	24.45	0.61	2.56	24.03	24.83	24.01	1552248
1737157200	23.84	-0.02	-0.08	23.83	24.025	23.63	1003162
1737070800	23.86	0.36	1.53	23.47	23.91	23.19	911271
1736984400	23.5	-0.01	-0.04	23.92	24.13	23.47	1183446
1736898000	23.51	-0.83	-3.41	24.09	24.31	23.14	1794269
1736811600	24.34	-0.04	-0.16	24.35	24.49	24.075	1078720
1736552400	24.38	-0.67	-2.67	24.76	24.99	24.37	1380007
1736379600	25.05	0.1	0.40	24.74	25.09	24.35	1030083
1736293200	24.95	-0.37	-1.46	25.485	25.82	24.72	1398482
1736206800	25.32	-0.63	-2.43	25.28	25.69	24.12	3049850
1735947600	25.95	-0.05	-0.19	26.055	26.32	25.83	1208794
1735861200	26	0.29	1.13	25.91	26.4126	25.76	1552177
1735688400	25.71	0.42	1.66	25.32	25.725	25.28	1267419
1735602000	25.29	-0.3	-1.17	25.56	25.56	24.97	1168466
1735342800	25.59	-0.42	-1.61	25.74	26.22	25.49	1282575
1735256400	26.01	0.37	1.44	25.54	26.115	25.45	1013152
1735077840	25.64	-0.02	-0.08	25.54	25.74	25.5	499124
1734997200	25.66	-0.09	-0.35	25.89	25.89	25.33	1090223
1734738000	25.75	0.02	0.08	25.665	26.13	25.5501	2498385
1734651600	25.73	0.29	1.14	25.605	25.91	25.16	1130584
1734565200	25.44	-0.97	-3.67	26.37	26.71	25.43	1479141
1734478800	26.41	-0.28	-1.05	26.78	26.88	26.36	1343647
1734392400	26.69	-0.76	-2.77	27.4399	27.5	26.635	1415864