PepsiCo Inc【PEP】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	2.22	1.78628902478	124.28	127.48	118.28	13855	122.22627777	DE
4	4.5	3.68852459016	122	127.48	118.28	12171	123.53429992	DE
12	-8.47999	-6.28240526614	134.97999	136	118.28	9987	126.57921143	DE
26	4.32	3.53576690129	122.18	144.88	116.72	11763	129.81966195	DE
52	10.32	8.88276811844	116.18	144.88	113.6	13483	126.52740857	DE
156	-44.18	-25.8846965081	170.68	174.78	109	10658	135.28573172	DE
260	0.5	0.396825396825	126	184.88	109	6920	136.84843484	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	126	-0.3	-0.24	126.4	127.48	125.26	7840
1783023900	126.3	2.94	2.38	124.32	126.6	122.84	10568
1782937500	123.36	4.74	4.00	119.5	124.2	118.9	15136
1782851100	118.62	-2.9	-2.39	121.54	122.1	118.28	15267
1782764700	121.52	-2.58	-2.08	124.24	124.3	120.38	22552
1782505500	124.1	1.44	1.17	124.28	124.66	122.88	5750
1782419100	122.66	-2.74	-2.19	125.4	125.82	122.56	9283
1782332700	125.4	0.4	0.32	125.24	126.56	124.28	5742
1782246300	125	1.72	1.40	123.8	126.04	123.74	14667
1782159900	123.28	-1.22	-0.98	124.48	124.6	123.12	9065
1781900700	124.5	0.32	0.26	124.48	124.98	123.02	5037
1781814300	124.18	0.9	0.73	123.48	124.18	122.82	12088
1781727900	123.28	-2.66	-2.11	126	126.02	122.64	16751
1781641500	125.94	-0.1	-0.08	125.98	127.36	125.34	9294
1781555100	126.04	1.54	1.24	124.02	126.6	123.04	15207
1781295900	124.5	0.24	0.19	124.64	125.24	123.22	6944
1781209500	124.26	-0.76	-0.61	125.3	126.1	124.26	11190
1781123100	125.02	1.14	0.92	124.38	125.9	123.64	10401
1781036700	123.88	1.72	1.41	121.68	124.98	121.26	11508
1780950300	122.16	-1.04	-0.84	124.1	124.2	120.76	21227
1780691100	123.2	0.86	0.70	122	125.02	120.72	15991
1780604700	122.34	-0.56	-0.46	124.22	125.18	121.64	17745
1780518300	122.9	0.8	0.66	123	123.94	121.78	9570
1780431900	122.1	0.48	0.39	122.2	122.52	120.92	11275
1780345500	121.62	-2.12	-1.71	124.18	124.72	121.62	18637
1780086300	123.74	-1.88	-1.50	125.7	126.06	123.02	16304
1779999900	125.62	-1.56	-1.23	127.58	128.18	125.1	8260
1779913500	127.18	1.86	1.48	125.6	128.12	125.1	11346
1779827100	125.32	-4	-3.09	129.52	130.19999	125.2	14184
1779740700	129.32	-0.48	-0.37	130.19999	130.19999	129.02	3759
1779481500	129.8	1.86	1.45	128.68	129.8	128.02	7761
1779395100	127.94	-0.6	-0.47	128.18	129.16	126.5	7043
1779308700	128.54	-1.18	-0.91	129.52	130.02	128.04	6620
1779222300	129.72	1.62	1.26	128.28	131.26	127.64	8758
1779135900	128.1	-0.12	-0.09	128.3	129	126.8	8669
1778876700	128.22	0.6	0.47	128.47998	129.1	127.44	14822
1778790300	127.62	0.06	0.05	127.28	128.36	127.22	3476
1778703900	127.56	-1.7	-1.32	129.69999	130.9	127.38	6810
1778617500	129.26	2.26	1.78	127.6	130.18	126.52	13676
1778531100	127	-4.16	-3.17	131.94	131.94	126.64	13807
1778271900	131.16	-2.14	-1.61	133.86	133.86	131.16	4353
1778185500	133.3	0.3	0.23	133.18	133.88	131.62	6794
1778099100	133	0.32	0.24	132.26	133.44	131.13999	8348
1778012700	132.68	0.64	0.48	133.54	133.69999	130.5	9609
1777926300	132.04	-3.12	-2.31	134.56	135.41999	131.5	9904
1777580700	135.16	2.2	1.65	132.02	135.46	132	5593
1777494300	132.96	-0.26	-0.20	133.6	133.78	131.46	5176
1777407900	133.22	1.5	1.14	132.54	134.97998	131.54	5498
1777321500	131.72	-0.82	-0.62	132.69999	133.18	131.54	4802
1777062300	132.54	-0.84	-0.63	133.41999	133.47998	132.18	5103
1776975900	133.38	1.88	1.43	131.97998	133.96	131.3	8245
1776889500	131.5	-0.06	-0.05	131.82	134.06	131.28	6277
1776803100	131.56	-1.02	-0.77	133.74	133.88	131	5623
1776716700	132.58	-1.5	-1.12	136	136	132.34	9215
1776457500	134.08	0.2	0.15	135	135.4	132.63999	7715
1776371100	133.88	2.76	2.10	131.68	135.63999	130	13778
1776284700	131.12	-1.48	-1.12	131.66	133.24	130	13219
1776198300	132.6	-0.14	-0.11	132.76	133.02	131.04	5587
1776111900	132.74	-1.12	-0.84	134.28	134.86	132.3	3870
1775852700	133.86	-0.88	-0.65	134.97998	135.66	133.47998	4503
1775766300	134.74	2.36	1.78	132.88	135	131.84	4102
1775679900	132.38	0.28	0.21	132.78	133.34	130.22	20824
1775593500	132.1	-2.96	-2.19	135.52	135.97998	131.74	7994