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	0.060001	0.373605253649	16.059999	16.26	15.64	4284	15.8837437	DE
4	-1.34	-7.67468499427	17.46	18	15.01	5967	15.67774905	DE
12	1.3	8.77192982456	14.82	18.87	14.36	6024	16.73155042	DE
26	1.31	8.84537474679	14.81	18.87	14.36	6626	16.30174793	DE
52	-1.08	-6.27906976744	17.2	18.87	13.1	5505	15.74486075	DE
156	-8.66	-34.9475383374	24.78	27.7	13.1	3448	16.41947972	DE
260	-8.66	-34.9475383374	24.78	27.7	13.1	3448	16.41947972	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
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
1775161500	17.579999	0.14	0.80	17.04	17.59	17.04	8313
1775075100	17.44	0.29	1.69	17.29	17.48	17.13	3038
1774988700	17.149999	0.23	1.36	17.05	17.149999	16.69	2397
1774902300	16.92	0.05	0.30	17.03	17.22	16.77	4021
1774646700	16.87	-0.71	-4.04	17.63	17.63	16.87	3450
1774560300	17.579999	0.19	1.09	17.28	17.75	17.079999	3647
1774473900	17.39	-0.28	-1.58	17.649999	17.75	16.89	9713
1774387500	17.67	1.07	6.45	16.85	18.5	16.85	84177
1774301100	16.6	1.6	10.67	14.75	17.5	14.75	9085
1774041900	15	-0.16	-1.06	15.37	15.37	15	1384
1773955500	15.16	-0.27	-1.75	15.68	15.68	15.09	11760
1773869100	15.43	-0.66	-4.10	16.219999	16.34	15.43	6137
1773782700	16.09	0.58	3.74	15.41	16.09	15.41	4339
1773696300	15.51	0.9	6.16	14.7	15.52	14.59	3458
1773437100	14.61	-0.26	-1.75	14.82	14.82	14.36	3376
1773350700	14.87	-0.29	-1.91	14.88	15.06	14.75	4006
1773264300	15.16	0.05	0.33	15.07	15.2	15	3182
1773177900	15.11	-0.2	-1.31	15.2	15.29	15.04	3169
1773091500	15.31	0.22	1.46	14.72	15.31	14.49	8712
1772832300	15.09	-0.06	-0.40	15.4	15.4	15.09	4100
1772745900	15.15	-0.26	-1.69	15.3	15.5	15.15	2209