Prudential Financial Inc【PRU】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	3.08	2.96353314731	103.93	110.89	103.7	1929366	107.76169845	CS
4	5.64	5.56377626517	101.37	110.89	99.63	1829961	103.90098793	CS
12	11.29	11.7948182198	95.72	110.89	92.66	2068402	99.85457112	CS
26	-9.98	-8.53064364476	116.99	119.76	91.89	2163148	102.23979539	CS
52	2.06	1.96283944736	104.95	119.76	91.89	1897754	103.66453088	CS
156	20.96	24.3579314352	86.05	130.5515	83.34	1685727	106.57274597	CS
260	1.48	1.40244480243	105.53	130.5515	75.37	1792701	103.70395081	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
1781649600	109.16	0.47	0.43	109.5	110.89	108.85	2210403
1781563200	108.69	0.19	0.18	109	109.655	108.58	2192202
1781304000	108.5	1.99	1.87	107.15	108.56	106.76	1838685
1781217600	106.51	1.34	1.27	105.67	106.97	104.99	1748352
1781131200	105.17	1.47	1.42	103.93	106.1	103.7	1657187
1781044800	103.7	-0.02	-0.02	102.99	104.67	102.6	1989512
1780958400	103.72	-0.9	-0.86	104.33	105.15	103.64	1421825
1780699200	104.62	1.3	1.26	103.59	105.175	103.5	2181024
1780612800	103.32	2.53	2.51	101.92	103.87	101.68	1592716
1780526400	100.79	-1.93	-1.88	101.78	102.125	100.4	1818054
1780440000	102.72	2.23	2.22	101	103.29	100.54	1941528
1780353600	100.49	-0.15	-0.15	100.31	101.37	99.63	1553187
1780094400	100.64	0.03	0.03	100.83	102.3	100.31	3713635
1780008000	100.61	-0.88	-0.87	101.4	102.11	100.51	1920754
1779921600	101.49	-1.13	-1.10	102.77	103.18	101.21	1470055
1779835200	102.62	-1.5	-1.44	102.98	103.4999	102.47	1401678
1779489600	104.12	-0.12	-0.12	104.36	104.91	104.02	1302144
1779403200	104.24	1.02	0.99	103.05	104.5	102.368	1391708
1779316800	103.22	2.06	2.04	101.37	103.567	100	1423331
1779230400	101.16	-1.82	-1.77	102.75	102.97	101.03	1807589
1779144000	102.98	1.05	1.03	101.94	103.39	101.79	1565109
1778884800	101.93	-1.27	-1.23	102.86	103.05	100.97	2019895
1778798400	103.2	0.82	0.80	103.12	104.11	102.8	1571864
1778712000	102.38	-0.2	-0.19	102.03	103.39	101.7	2192345
1778625600	102.58	1.46	1.44	101.5	102.75	99.92	1757388
1778539200	101.12	0.31	0.31	100.95	101.52	100.07	1464948
1778280000	100.81	1.37	1.38	99.57	100.83	98.99	1776175
1778193600	99.44	-0.72	-0.72	100.485	101.4583	98.68	2133934
1778107200	100.16	-0.11	-0.11	101.77	102.52	97.905	3722127
1778020800	100.27	2.62	2.68	97.79	100.56	97	4098114
1777934400	97.65	-0.97	-0.98	97.835	98.67	97	2062952
1777675200	98.62	0.51	0.52	98.26	99.38	97.44	1896392
1777588800	98.11	1.69	1.75	95.76	98.62	95.21	2131366
1777502400	96.42	-0.49	-0.51	96.55	97.59	96.2	2797657
1777416000	96.91	1.32	1.38	96.24	97.45	95.94	2323757
1777329600	95.59	1.38	1.46	93.9	95.78	93.8201	2048274
1777070400	94.21	-0.14	-0.15	95	95.45	94.15	2157689
1776984000	94.35	-0.5	-0.53	94.59	95.145	93.24	2577011
1776897600	94.85	-1.6	-1.66	93.17	95.45	92.66	4304262
1776811200	96.45	-6.15	-5.99	98.5	99.75	95.62	4538123
1776724800	102.6	0.95	0.93	101.27	102.6799	101.2575	1474977
1776465600	101.65	1.87	1.87	100.21	102.84	100.21	2439399
1776379200	99.78	0.36	0.36	100.07	100.38	99.355	1708111
1776292800	99.42	0.66	0.67	98.66	100.17	98.29	1946019
1776206400	98.76	0.28	0.28	98	99.19	97.32	1875929
1776120000	98.48	1.58	1.63	96	98.52	95.95	1808027
1775860800	96.9	-0.2	-0.21	96.71	97.195	95.76	1709034
1775774400	97.1	0.45	0.47	96.01	97.65	96.01	1903687
1775688000	96.65	-0.75	-0.77	99.83	100	96.07	3317725
1775601600	97.4	-0.42	-0.43	97.14	98.05	96.665	1816529
1775515200	97.82	0.24	0.25	97.25	98.26	97	1416348
1775169600	97.58	-0.4	-0.41	96.77	98.63	95.86	1291586
1775083200	97.98	0.29	0.30	98.14	99.16	97.28	2273037
1774996800	97.69	3.21	3.40	96.25	98.09	95.185	2454537
1774910400	94.48	1.19	1.28	93.74	95.37	93.13	1693233
1774651200	93.29	-1.98	-2.08	95.57	95.57	92.76	1837251
1774564800	95.27	0.01	0.01	95.44	96.475	94.42	1930520
1774478400	95.26	0.46	0.49	95.72	96.26	94.22	1352035
1774392000	94.8	0.51	0.54	93.36	95.5	93.13	1692955
1774305600	94.29	1.26	1.35	94.8	95.59	93.6	2483204
1774046400	93.03	0.52	0.56	92.69	93.43	92.35	6434097
1773960000	92.51	-0.4	-0.43	92.5	93.73	92.135	2214430
1773873600	92.91	-1.58	-1.67	93.84	94.7	92.85	1931061
1773787200	94.49	1.27	1.36	94.56	95.87	94.24	2121568