Pilgrims Pride Corp【6PP】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	0.86	3.53909465021	24.3	24.92	24.3	371	24.88140351	DE
4	1.68	7.15502555366	23.48	26.28	23.48	289	25.33725465	DE
12	-4.72	-15.796519411	29.88	30.2	23.48	241	26.10250999	DE
26	-8.44	-25.119047619	33.6	38	23.48	310	31.06517248	DE
52	-14.04	-35.8163265306	39.2	43.6	23.48	218	32.04164703	DE
156	-8.639999	-25.5621279752	33.799999	52.5	23.48	299	39.09330728	DE
260	-8.639999	-25.5621279752	33.799999	52.5	23.48	299	39.09330728	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
1783023900	24.92	0	0.00	24.92	24.92	24.92	0
1782937500	24.92	0.2	0.81	24.92	24.92	24.92	598
1782851100	24.72	0	0.00	24.72	24.72	24.72	0
1782764700	24.72	0	0.00	24.72	24.72	24.72	0
1782505500	24.72	-0.1	-0.40	24.3	24.72	24.3	143
1782419100	24.82	0	0.00	24.82	24.82	24.82	0
1782332700	24.82	-0.19	-0.76	24.76	24.82	24.76	45
1782246300	25.01	0	0.00	25.01	25.01	25.01	0
1782159900	25.01	0	0.00	25.01	25.01	25.01	0
1781900700	25.01	0	0.00	25.01	25.01	25.01	0
1781814300	25.01	0	0.00	25.01	25.01	25.01	0
1781727900	25.01	0	0.00	25.01	25.01	25.01	0
1781641500	25.01	0	0.00	25.01	25.01	25.01	0
1781555100	25.01	0	0.00	25.01	25.01	25.01	0
1781295900	25.01	-0.98	-3.77	25.26	25.37	25.01	550
1781209500	25.99	0	0.00	25.99	25.99	25.99	0
1781123100	25.99	0	0.00	25.99	25.99	25.99	0
1781036700	25.99	-0.29	-1.10	26.06	26.06	25.83	684
1780950300	26.28	0.25	0.96	26.21	26.28	26.21	5
1780691100	26.03	2.55	10.86	25.62	26.27	25.62	245
1780604700	23.48	-0.78	-3.22	23.48	23.48	23.48	43
1780518300	24.26	-1.12	-4.41	24.26	24.26	24.26	64
1780431900	25.38	0	0.00	25.38	25.38	25.38	0
1780345500	25.38	0	0.00	25.38	25.38	25.38	0
1780086300	25.38	0	0.00	25.38	25.38	25.38	0
1779999900	25.38	0.38	1.52	25.38	25.38	25.38	20
1779913500	25	0.68	2.80	25	25	25	994
1779827100	24.32	-0.69	-2.76	24.25	24.32	24.25	669
1779740700	25.01	0.8	3.30	25.01	25.01	25.01	2
1779481500	24.21	0	0.00	24.21	24.21	24.21	0
1779395100	24.21	0	0.00	24.21	24.21	24.21	0
1779308700	24.21	0	0.00	24.21	24.21	24.21	0
1779222300	24.21	0	0.00	24.21	24.21	24.21	0
1779135900	24.21	0	0.00	24.21	24.21	24.21	0
1778876700	24.21	-0.07	-0.29	24.21	24.21	24.21	60
1778790300	24.28	-0.43	-1.74	24.28	24.28	24.28	28
1778703900	24.71	0	0.00	24.71	24.71	24.71	0
1778617500	24.71	-1.85	-6.97	24.71	24.71	24.71	21
1778531100	26.56	0	0.00	26.56	26.56	26.56	0
1778271900	26.56	0	0.00	26.56	26.56	26.56	0
1778185500	26.56	0	0.00	26.56	26.56	26.56	0
1778099100	26.56	0.33	1.26	26.56	26.56	26.56	380
1778012700	26.23	-0.27	-1.02	26.6	26.6	26.23	70
1777926300	26.5	-1.37	-4.92	26.5	26.5	26.5	36
1777580700	27.87	-0.18	-0.64	25.45	27.87	25.45	262
1777494300	28.05	0	0.00	28.05	28.05	28.05	60
1777407900	28.05	-0.52	-1.82	28.47	28.47	28.05	1010
1777321500	28.57	0	0.00	28.57	28.57	28.57	0
1777062300	28.57	0	0.00	28.57	28.57	28.57	0
1776975900	28.57	0	0.00	28.57	28.57	28.57	0
1776889500	28.57	0.26	0.92	28.57	28.57	28.57	15
1776803100	28.31	0.79	2.87	28.31	28.31	28.31	80
1776716700	27.52	0	0.00	27.52	27.52	27.52	0
1776457500	27.52	0	0.00	27.52	27.52	27.52	0
1776371100	27.52	-2.68	-8.87	28.98	28.98	27.52	70
1776284700	30.2	0.32	1.07	30.2	30.2	30.2	1
1776198300	29.88	0	0.00	29.88	29.88	29.88	0
1776111900	29.88	0	0.00	29.88	29.88	29.88	0
1775852700	29.88	-1.02	-3.30	29.88	29.88	29.88	351
1775766300	30.9	0	0.00	30.9	30.9	30.9	0
1775679900	30.9	0.07	0.23	30.9	30.9	30.9	250
1775593500	30.83	-1.37	-4.25	30.79	30.83	30.79	562