Booking Holdings Inc【PCE1】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	2	1.26063662149	158.65	162.75	153.94999	2635	157.76464359	DE
4	19.8	14.0575079872	140.85	162.75	137.5	3746	149.78334779	DE
12	5.20001	3.34513369863	155.44999	165	129.8	4540	145.5027139	DE
26	-4425.35	-96.4969472307	4586	4723	129.8	2422	354.55215766	DE
52	-4697.35	-96.6930835735	4858	4981	129.8	1270	566.55893391	DE
156	-2324.35	-93.5352112676	2485	5080	7.346	541	1276.12428763	DE
260	-1722.35	-91.468401487	1883	5080	7.346	377	1386.10625528	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
1782937500	160.4	4.6	2.95	156.4	162.6	155.05	2274
1782851100	155.8	-4.25	-2.66	161.44999	161.85	155.75	1640
1782764700	160.05	1.45	0.91	160	162	158.5	3007
1782505500	158.6	3.25	2.09	155	160.94999	153.94999	1678
1782419100	155.35	-3.7	-2.33	158.65	160	155.35	4574
1782332700	159.05	10.65	7.18	148.69999	162.75	147.4	6740
1782246300	148.4	1.5	1.02	145.94999	149.94999	145	3836
1782159900	146.9	-1.5	-1.01	150.94999	151.6	143.75	3880
1781900700	148.4	-1.65	-1.10	148.55	151	148.25	1493
1781814300	150.05	1.05	0.70	149.5	151.8	149.4	2638
1781727900	149	-2.1	-1.39	152	152.69999	149	4026
1781641500	151.1	0.35	0.23	151.25	152.15	149.05	7838
1781555100	150.75	8.65	6.09	143.65	152	142.9	9720
1781295900	142.1	0.55	0.39	141.19999	145.3	140.15	4074
1781209500	141.55	1.75	1.25	138.3	142.25	137.5	3037
1781123100	139.8	-2.6	-1.83	142.35	143.4	138.1	2065
1781036700	142.4	1.6	1.14	140.25	145.94999	139.05	3050
1780950300	140.8	-3.25	-2.26	142.15	145.19999	140.8	3785
1780691100	144.05	0.5	0.35	143.94999	147.35	142.15	3637
1780604700	143.55	1.45	1.02	140.85	147.4	140.65	1926
1780518300	142.1	-1.45	-1.01	144.94999	145.6	141.75	7345
1780431900	143.55	-3.2	-2.18	143.6	145.94999	139.8	1827
1780345500	146.75	3.25	2.26	145.15	146.94999	142.05	6426
1780086300	143.5	-2	-1.37	146.5	146.65	143.5	3689
1779999900	145.5	1.3	0.90	145	146.05	143.85	3057
1779913500	144.19999	3.75	2.67	141.5	146.3	140.4	4155
1779827100	140.44999	-1.4	-0.99	139.94999	142.6	138.4	3691
1779740700	141.85	2.9	2.09	139.05	142.1	139.05	3068
1779481500	138.94999	1.85	1.35	138.65	140	137	2956
1779395100	137.1	1.8	1.33	135.19999	138	132.9	7501
1779308700	135.3	2.15	1.61	134.15	136.05	129.8	6079
1779222300	133.15	0.15	0.11	132.15	138.55	132.15	9683
1779135900	133	0.35	0.26	132.4	134.35	131.25	3789
1778876700	132.65	-0.35	-0.26	133.19999	135.5	131.85	6701
1778790300	133	0.85	0.64	132	135	131.8	1753
1778703900	132.15	-4.35	-3.19	137.85	138.35	132.15	6353
1778617500	136.5	2.7	2.02	134	137.25	134	4047
1778531100	133.8	-7.25	-5.14	140.3	141.75	132.55	12297
1778271900	141.05	-5	-3.42	145.94999	147	141	5342
1778185500	146.05	2.35	1.64	142.44999	147.6	142.25	4181
1778099100	143.69999	0.3	0.21	142	149.9	141.55	5163
1778012700	143.4	1.55	1.09	141.5	144	140.25	3543
1777926300	141.85	-2.05	-1.42	145	146.05	141.44999	10078
1777580700	143.9	-5.1	-3.42	147.75	149.05	143	6880
1777494300	149	0.7	0.47	142.4	150.6	138	10413
1777407900	148.3	-3.55	-2.34	151.55	154.05	148.3	2733
1777321500	151.85	-2.1	-1.36	154.75	154.75	151.85	4103
1777062300	153.94999	3.35	2.22	152.8	155.44999	150.5	1851
1776975900	150.6	-2.75	-1.79	152.65	153.8	149.6	3726
1776889500	153.35	-9.4	-5.78	164.65	164.94999	152.25	4450
1776803100	162.75	0.15	0.09	164.35	165	162.19999	2694
1776716700	162.6	-0.3	-0.18	161.65	163.75	160.05	3923
1776457500	162.9	6.05	3.86	156.4	163.4	156.4	5130
1776371100	156.85	-0.45	-0.29	158.3	159.19999	156.85	2362
1776284700	157.3	3.4	2.21	154.65	158	153.19999	5262
1776198300	153.9	4.35	2.91	151.55	154.69999	150.05	3346
1776111900	149.55	2.05	1.39	147.85	151.4	146.1	5257
1775852700	147.5	-3.55	-2.35	152	152.5	146.85	3576
1775766300	151.05	-3.75	-2.42	155.44999	155.75	148.85	4468
1775679900	154.8	5.15	3.44	153.44999	159.5	153.44999	12033
1775593500	149.65	-3	-95.86	153.9	156.5	147.6	8031
1775161500	3611	0	0.00	3590	3628	3520	244