Puig Brands SA【B1B】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	1.11	7.02087286528	15.81	16.97	15.75	1212	16.3824852	DE
4	1.11	7.02087286528	15.81	16.97	15.7	1822	16.33404046	DE
12	-0.72	-4.08163265306	17.64	18.87	15.01	3534	16.35215812	DE
26	1.53	9.94152046784	15.39	18.87	14.36	6160	16.42094925	DE
52	-0.35	-2.0266357846	17.27	18.87	13.1	5553	15.75094198	DE
156	-7.86	-31.7191283293	24.78	27.7	13.1	3384	16.41768293	DE
260	-7.86	-31.7191283293	24.78	27.7	13.1	3384	16.41768293	DE

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
1783110300	16.97	0.2	1.19	16.89	16.97	16.76	195
1783023900	16.77	0.23	1.39	16.53	16.899999	16.5	1106
1782937500	16.54	0.37	2.29	16.219999	16.559999	16.17	1404
1782851100	16.17	-0.07	-0.43	16.36	16.36	16.02	1274
1782764700	16.239999	0.49	3.11	16.03	16.37	16.03	2163
1782505500	15.75	-0.19	-1.19	15.81	15.96	15.75	112
1782419100	15.94	-0.16	-0.99	16.01	16.02	15.94	78
1782332700	16.1	0.29	1.83	15.84	16.16	15.84	1341
1782246300	15.81	-0.02	-0.13	15.86	15.95	15.7	517
1782159900	15.83	-0.28	-1.74	16.11	16.29	15.83	2304
1781900700	16.11	-0.07	-0.43	16.11	16.149999	16	610
1781814300	16.18	-0.01	-0.06	16.14	16.18	15.81	2592
1781727900	16.19	0.1	0.62	16.219999	16.329999	15.99	2792
1781641500	16.09	-0.27	-1.65	16.219999	16.379999	16.079999	1141
1781555100	16.36	-0.28	-1.68	16.36	16.719999	16.29	2427
1781295900	16.64	-0.19	-1.13	16.91	16.91	16.64	1718
1781209500	16.829999	0.26	1.57	16.59	16.829999	16.5	1396
1781123100	16.57	0.09	0.55	16.57	16.69	16.41	1249
1781036700	16.48	0.18	1.10	16.3	16.809999	15.99	9774
1780950300	16.3	0.46	2.90	15.92	16.3	15.9	1963
1780691100	15.84	-0.17	-1.06	15.81	16.12	15.81	477
1780604700	16.01	0.3	1.91	15.75	16.12	15.64	2441
1780518300	15.71	-0.23	-1.44	15.97	15.99	15.66	2982
1780431900	15.94	0.1	0.63	15.91	15.99	15.76	1256
1780345500	15.84	-0.08	-0.50	16.1	16.2	15.75	4940
1780086300	15.92	-0.09	-0.56	16.059999	16.26	15.92	9801
1779999900	16.01	0.06	0.38	15.87	16.17	15.74	4375
1779913500	15.95	0.61	3.98	15.37	16.239999	15.37	19947
1779827100	15.34	0	0.00	15.28	15.34	15.15	5412
1779740700	15.34	0.18	1.19	15.34	15.47	15.14	14339
1779481500	15.16	-2.59	-14.59	17.3	17.3	15.01	43734
1779395100	17.75	0.18	1.02	17.46	17.75	17.46	196
1779308700	17.57	-0.17	-0.96	17.45	17.62	17.45	306
1779222300	17.739999	-0.24	-1.33	17.88	18	17.73	126
1779135900	17.98	0.71	4.11	17.28	18	17.22	345
1778876700	17.27	0.06	0.35	16.989999	17.43	16.989999	980
1778790300	17.21	-0.3	-1.71	17.23	17.329999	17.14	635
1778703900	17.51	0.17	0.98	17.44	17.51	17.38	436
1778617500	17.34	-0.4	-2.25	17.52	17.67	17.28	3908
1778531100	17.739999	0.25	1.43	17.48	17.78	17.48	1526
1778271900	17.489999	0.11	0.63	17.46	17.52	17.329999	1657
1778185500	17.38	-0.16	-0.91	17.42	17.66	17.38	1044
1778099100	17.54	0.01	0.06	17.29	17.54	17.12	3154
1778012700	17.53	0.07	0.40	17.39	17.53	17.35	427
1777926300	17.46	-0.16	-0.91	17.77	17.8	17.34	1277
1777580700	17.62	-0.57	-3.13	17.98	17.98	17.6	1372
1777494300	18.19	-0.08	-0.44	18.43	18.43	17.399999	5532
1777407900	18.27	-0.16	-0.87	18.399999	18.579999	18.27	510
1777321500	18.43	-0.1	-0.54	18.48	18.559999	18.329999	1766
1777062300	18.53	0.35	1.93	18.399999	18.61	18.3	3074
1776975900	18.18	-0.07	-0.38	18.239999	18.54	18.09	976
1776889500	18.25	-0.37	-1.99	18.84	18.84	18.25	1271
1776803100	18.62	0.84	4.72	17.79	18.87	17.71	11131
1776716700	17.78	0.14	0.79	17.489999	17.78	17.42	993
1776457500	17.64	0.61	3.58	17.17	17.64	17.17	1754
1776371100	17.03	-0.31	-1.79	17.44	17.44	17.03	667
1776284700	17.34	0.13	0.76	17.34	17.35	17.16	2891
1776198300	17.21	-0.14	-0.81	17.34	17.35	17.149999	8245
1776111900	17.35	-0.17	-0.97	17.309999	17.35	17.03	465
1775852700	17.52	-0.1	-0.57	17.64	17.64	17.2	6164
1775766300	17.62	0.24	1.38	17.23	17.62	17.18	2605
1775679900	17.38	0.03	0.17	18.149999	18.149999	17.38	5458
1775593500	17.35	-0.23	-1.31	17.7	17.96	17.149999	4954