Phillip Morris International Inc【4I1】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	5.12	3.41469921302	149.94	155.54	148.38	891	153.10133363	DE
4	-1.94	-1.23566878981	157	166.08	146.28	2286	159.14288035	DE
12	4.32	2.86586174871	150.74	166.08	130	1942	149.83985584	DE
26	26.2	20.3321434115	128.86	166.08	127.14	1763	148.07109592	DE
52	-3.76	-2.36746001763	158.82	166.08	122.94	1878	143.34608535	DE
156	68.81	79.7797101449	86.25	166.08	81.2	2123	117.00074355	DE
260	75.74	95.4866364095	79.32	166.08	75.7	1546	112.25254102	DE

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
1781036700	153.12	0.8	0.53	152.04	154.32	149.46	408
1780950300	152.32	-2.58	-1.67	155	155.54	151.56	891
1780691100	154.9	3.34	2.20	150.6	155.26	149.78	1394
1780604700	151.56	-0.9	-0.59	151.5	153.9	151.19999	766
1780518300	152.46	2.94	1.97	149.94	154.34	148.38	995
1780431900	149.52	0.94	0.63	148.68	150.72	146.28	1195
1780345500	148.58	-3.34	-2.20	151.38	152.06	148.26	796
1780086300	151.91999	-1.64	-1.07	152.47998	154.5	150.4	715
1779999900	153.56	-2.64	-1.69	156.36	157.62	153.56	387
1779913500	156.19999	0.2	0.13	157	157.19999	155.5	1115
1779827100	156	-5.92	-3.66	162	163.19999	156	10417
1779740700	161.91999	-1.46	-0.89	162.54	163.84	160.5	3753
1779481500	163.38	1.56	0.96	161.84	164.19999	161.78	1033
1779395100	161.82	0.78	0.48	162.84	163	161.18	1785
1779308700	161.04	-4.12	-2.49	165.69999	165.86	159.84	1090
1779222300	165.16	0.64	0.39	163.72	166.08	162.28	2592
1779135900	164.52	1.28	0.78	161.72	164.52	161	1862
1778876700	163.24	-0.86	-0.52	163.82	166	163.24	4019
1778790300	164.1	3.1	1.93	160.12	165.08	159.52	2232
1778703900	161	2	1.26	157	161.62	156.8	8280
1778617500	159	4.5	2.91	154.97998	162.34	153.62	9256
1778531100	154.5	9.02	6.20	144.68	154.5	144.66	4037
1778271900	145.47998	-0.46	-0.32	146.44	146.47998	145.06	1010
1778185500	145.94	0.44	0.30	145.86	145.94	144.22	2115
1778099100	145.5	1	0.69	145	145.5	141.52	1502
1778012700	144.5	0.26	0.18	144.38	145.56	141.74	741
1777926300	144.24	3.2	2.27	142.44	146.08	141.18	702
1777580700	141.04	0.9	0.64	138.4	141.69999	138	1102
1777494300	140.13999	-1.46	-1.03	141.24	141.82	138.82	1206
1777407900	141.6	4.1	2.98	136.91999	141.96	136.91999	1079
1777321500	137.5	-2.08	-1.49	139.36	140.6	137.5	1503
1777062300	139.58	-5.42	-3.74	144.19999	144.47998	139.58	1329
1776975900	145	5.58	4.00	140.47998	146.02	139.32	1959
1776889500	139.41999	8.48	6.48	132.22	140.24	130	3900
1776803100	130.94	-2.86	-2.14	133.38	134.9	130.94	1070
1776716700	133.8	-0.3	-0.22	134.22	135.3	133.16	1523
1776457500	134.1	1.14	0.86	132.52	134.1	130.91999	1687
1776371100	132.96	-1.26	-0.94	133.02	134.5	132	1846
1776284700	134.22	-0.42	-0.31	135.69999	136.3	133.41999	2715
1776198300	134.63999	-3.4	-2.46	137.74	138.82	134	1072
1776111900	138.04	2.22	1.63	137.26	139.46	136.18	357
1775852700	135.82	-2.28	-1.65	138.38	138.8	134.96	1341
1775766300	138.1	0.04	0.03	137.28	138.74	136.88	1959
1775679900	138.06	1.1	0.80	137	138.18	133.54	1917
1775593500	136.96	0.16	0.12	138.44	139.58	136.96	1432
1775161500	136.8	0.38	0.28	136	138.26	135	409
1775075100	136.41999	-6.44	-4.51	143.82	143.82	130.9	2172
1774988700	142.86	-0.3	-0.21	144.86	144.94	142.3	1029
1774902300	143.16	-0.02	-0.01	141	144.56	140.5	3370
1774646700	143.18	1.76	1.24	141.16	143.18	140.44	952
1774560300	141.41999	-1.02	-0.72	143.34	143.38	141.41999	584
1774473900	142.44	-0.44	-0.31	141.74	143.19999	141.22	1665
1774387500	142.88	1.98	1.41	141.13999	143.97998	140.4	1067
1774301100	140.9	0.02	0.01	140	143.74	140	2610
1774041900	140.88	-0.38	-0.27	140.9	142.56	140	1369
1773955500	141.26	-3.66	-2.53	143.44	144.63999	140.69999	986
1773869100	144.91999	-5.24	-3.49	150.74	150.94	143.88	405
1773782700	150.16	-1.84	-1.21	152.04	153.04	150.16	900
1773696300	152	-1.38	-0.90	153.02	154.24	152	1068
1773437100	153.38	4.56	3.06	149.3	153.38	149.3	354
1773350700	148.82	4.92	3.42	143.47998	148.82	141.9	911
1773264300	143.9	-5.54	-3.71	148.22	149.3	143.68	391
1773177900	149.44	0.78	0.52	149.22	149.47998	147.74	825