Pitney Bowes Inc【PBW】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	-0.24	-1.57583716349	15.23	15.23	14.715	37	15.1165411	DE
4	1.735	13.0894002263	13.255	15.23	13.255	143	14.70766561	DE
12	5.518	58.2559121622	9.472	15.23	9.472	717	12.5860003	DE
26	6.24	71.3142857143	8.75	15.23	8.4499999	919	10.39425567	DE
52	5.84	63.825136612	9.15	15.23	7.9	870	10.01808316	DE
156	12.19	435.357142857	2.8	15.23	2.64	1094	6.84771177	DE
260	12.19	435.357142857	2.8	15.23	2.64	1094	6.84771177	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782246300	14.715	-0.41	-2.68	15.11	15.11	14.715	19
1782159900	15.12	0.07	0.47	15.05	15.12	15.05	60
1781900700	15.05	-0.18	-1.18	15.05	15.05	15.05	1
1781814300	15.23	0	0.00	15.23	15.23	15.23	0
1781727900	15.23	0.35	2.35	15.23	15.23	15.23	66
1781641500	14.88	0.04	0.30	14.955	14.955	14.88	770
1781555100	14.835	0	0.00	14.835	14.835	14.835	0
1781295900	14.835	0	0.00	14.835	14.835	14.835	0
1781209500	14.835	0	0.00	14.835	14.835	14.835	0
1781123100	14.835	0.47	3.27	14.835	14.835	14.835	264
1781036700	14.365	0	0.00	14.365	14.365	14.365	0
1780950300	14.365	-0.09	-0.62	14.365	14.365	14.365	2
1780691100	14.455	0	0.00	14.455	14.455	14.455	0
1780604700	14.455	0.19	1.30	14.455	14.455	14.455	208
1780518300	14.27	0.27	1.93	14.27	14.27	14.27	14
1780431900	14	0	0.00	14	14	14	0
1780345500	14	0.74	5.62	14	14	14	100
1780086300	13.255	0	0.00	13.255	13.255	13.255	0
1779999900	13.255	0.04	0.30	13.255	13.255	13.255	66
1779913500	13.215	0	0.00	13.215	13.215	13.215	0
1779827100	13.215	0	0.00	13.215	13.215	13.215	0
1779740700	13.215	0	0.00	13.215	13.215	13.215	0
1779481500	13.215	0	0.00	13.215	13.215	13.215	0
1779395100	13.215	0.32	2.52	12.955	13.345	12.955	251
1779308700	12.89	0	0.00	12.89	12.89	12.89	0
1779222300	12.89	0	0.00	12.89	12.89	12.89	0
1779135900	12.89	0	0.00	12.89	12.89	12.89	0
1778876700	12.89	0	0.00	12.89	12.89	12.89	0
1778790300	12.89	0	0.00	12.89	12.89	12.89	0
1778703900	12.89	0	0.00	12.89	12.89	12.89	0
1778617500	12.89	-0.11	-0.81	13.3	13.3	12.89	221
1778531100	12.995	0	0.00	12.995	12.995	12.995	0
1778271900	12.995	0	0.00	12.995	12.995	12.995	0
1778185500	12.995	1.19	10.03	12.995	12.995	12.995	1
1778099100	11.81	-1.26	-9.61	11.81	11.81	11.81	500
1778012700	13.065	0	0.00	13.065	13.065	13.065	0
1777926300	13.065	-0.67	-4.84	13.065	13.065	13.065	235
1777580700	13.73	0	0.00	13.73	13.73	13.73	0
1777494300	13.73	0.05	0.37	13.73	13.73	13.73	90
1777407900	13.68	0.45	3.40	13.68	13.68	13.68	370
1777321500	13.23	0.13	0.95	13.06	13.23	13.06	462
1777062300	13.105	0.05	0.38	13.355	13.355	12.895	3402
1776975900	13.055	0.25	1.95	13.08	13.08	12.825	412
1776889500	12.805	0.5	4.11	12.34	13.365	12.34	7493
1776803100	12.3	1.23	11.06	11.375	12.4	11.375	1295
1776716700	11.075	0.23	2.07	11.025	11.13	11.005	981
1776457500	10.85	0.9	9.07	10.95	10.95	10.85	1883
1776371100	9.948	0.09	0.87	9.948	9.948	9.948	300
1776284700	9.862	0	0.00	9.862	9.862	9.862	0
1776198300	9.862	0	0.00	9.862	9.862	9.862	0
1776111900	9.862	0	0.00	9.862	9.862	9.862	0
1775852700	9.862	0.39	4.12	9.862	9.862	9.862	300
1775766300	9.472	0	0.00	9.472	9.472	9.472	0
1775679900	9.472	0	0.00	9.472	9.472	9.472	0
1775593500	9.472	0.02	0.23	9.472	9.472	9.472	307
1775161500	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1775075100	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1774988700	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1774902300	9.4499999	0.1	1.07	9.4	9.4499999	9.4	95
1774646700	9.35	0	0.00	9.35	9.35	9.35	0
1774560300	9.35	0	0.00	9.35	9.35	9.35	0
1774473900	9.35	0.15	1.63	9.4	9.4	9.35	4050
1774387500	9.1999999	0.45	5.14	9.1999999	9.1999999	9.1999999	105