Prudential Plc【PUK】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	-0.1	-0.373831775701	26.75	27.07	26.02	1214906	26.69943819	DR
4	-2.83	-9.59972862958	29.48	29.665	24.61	1694831	26.72699223	DR
12	-1.83	-6.42556179775	28.48	32.5	24.61	1083171	28.57346289	DR
26	-4.98	-15.7445463168	31.63	34.0298	24.61	1010899	29.62965488	DR
52	1.79	7.20032180209	24.86	34.0298	24.24	958256	28.42642268	DR
156	-0.58	-2.13000367242	27.23	34.0298	14.39	899622	22.64882163	DR
260	-13.475	-33.5825545171	40.125	44.42	14.39	778151	24.24591121	DR

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
1782340800	26.24	-0.48	-1.80	26.19	26.46	26.02	1139916
1782254400	26.72	-0.3	-1.11	26.68	27.07	26.68	1210882
1782168000	27.02	0.23	0.86	26.9	27.065	26.78	1180953
1781822400	26.79	0	0.00	26.75	26.965	26.58	1327873
1781736000	26.79	-0.31	-1.14	27.12	27.3	26.695	1479183
1781649600	27.1	-0.04	-0.15	27.44	27.57	27.05	1198006
1781563200	27.14	0.56	2.11	27.05	27.5	26.9	3037464
1781304000	26.58	0.54	2.07	26.4	26.585	26.24	1269494
1781217600	26.04	1.03	4.12	25.74	26.15	25.45	1996353
1781131200	25.01	0.03	0.12	24.87	25.275	24.765	2027098
1781044800	24.98	-0.6	-2.35	25.57	25.625	24.61	1706011
1780958400	25.58	0.09	0.35	25.77	25.885	25.56	1972396
1780699200	25.49	-0.62	-2.37	26.32	26.35	25.28	2953806
1780612800	26.11	-2.45	-8.58	26.53	27.17	26.095	2939108
1780526400	28.56	-0.53	-1.82	28.59	28.72	28.43	2710134
1780440000	29.09	0.28	0.97	28.95	29.26	28.94	673479
1780353600	28.81	0.05	0.17	28.55	28.84	28.42	971275
1780094400	28.76	-0.49	-1.68	29.29	29.55	28.75	1164745
1780008000	29.25	-0.9	-2.99	29.48	29.665	29.23	1243614
1779921600	30.15	-0.61	-1.98	30.52	30.57	30.03	1582353
1779835200	30.76	0.29	0.95	30.85	30.91	30.58	1389942
1779489600	30.47	-0.78	-2.50	30.67	30.78	30.47	501060
1779403200	31.25	0	0.00	30.83	31.47	30.76	448368
1779316800	31.25	0.94	3.10	30.57	31.27	30.525	1149247
1779230400	30.31	-0.56	-1.81	30.59	30.65	30.29	793570
1779144000	30.87	0.28	0.92	31.01	31.13	30.63	541941
1778884800	30.59	-0.87	-2.77	30.74	30.81	30.445	576869
1778798400	31.46	-0.11	-0.35	31.67	31.82	31.44	547332
1778712000	31.57	0.57	1.84	31.22	31.66	31.18	1089722
1778625600	31	-0.32	-1.02	30.67	31.045	30.49	568274
1778539200	31.32	0.11	0.35	31.28	31.46	31.235	465374
1778280000	31.21	-0.42	-1.33	31.66	31.66	31.14	537549
1778193600	31.63	-0.73	-2.26	32.47	32.479999	31.58	684596
1778107200	32.36	2.12	7.01	31.89	32.5	31.87	1089807
1778020800	30.24	1.01	3.46	30.07	30.32	29.78	1169959
1777934400	29.23	-0.94	-3.12	30	30.13	29.205	963313
1777675200	30.17	-0.06	-0.20	30.29	30.5	30.12	546341
1777588800	30.23	0.34	1.14	30	30.33	29.79	776329
1777502400	29.89	-0.59	-1.94	30.19	30.22	29.81	763641
1777416000	30.48	-0.1	-0.33	30.43	30.5747	30.355	464161
1777329600	30.58	-0.14	-0.46	30.74	30.86	30.465	518019
1777070400	30.72	0.35	1.15	30.49	30.905	30.46	630842
1776984000	30.37	-0.39	-1.27	30.6	30.835	30.01	919254
1776897600	30.76	0.25	0.82	30.81	30.86	30.65	1128801
1776811200	30.51	-0.17	-0.55	30.69	30.795	30.44	749277
1776724800	30.68	-0.22	-0.71	30.59	30.73	30.4	559597
1776465600	30.9	0.39	1.28	30.73	31.245	30.7	724804
1776379200	30.51	-0.33	-1.07	30.94	31.04	30.47	464826
1776292800	30.84	-0.03	-0.10	30.87	31.02	30.71	845138
1776206400	30.87	0.23	0.75	30.63	30.9556	30.61	642591
1776120000	30.64	0.34	1.12	30	30.685	29.94	1456803
1775860800	30.3	-0.22	-0.72	30.7	30.71	30.16	567308
1775774400	30.52	0.09	0.30	30.27	30.695	30.16	518395
1775688000	30.43	1.28	4.39	30.96	31.01	30.235	974472
1775601600	29.15	-0.09	-0.31	28.88	29.23	28.63	1026399
1775515200	29.24	0.2	0.69	29.03	29.29	29.03	404456
1775169600	29.04	-0.24	-0.82	28.48	29.17	28.29	758225
1775083200	29.28	0.85	2.99	29.22	29.44	29.07	1291541
1774996800	28.43	1.05	3.83	27.9	28.52	27.71	1946056
1774910400	27.38	-0.4	-1.44	27.465	27.75	27.23	1826803
1774651200	27.78	-1.14	-3.94	28.21	28.36	27.68	1202565
1774564800	28.92	-0.75	-2.53	29.27	29.52	28.88	658969
1774478400	29.67	0.79	2.74	29.69	29.79	29.32	1012090