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	1.9	1.55482815057	122.2	125.18	120.72	15162	122.50600623	DE
4	-3.5	-2.74294670846	127.6	131.26	120.72	11297	125.2662978	DE
12	-13.26	-9.65346534653	137.36	138.47999	120.72	8965	129.28006462	DE
26	-1.22	-0.973507819981	125.32	144.88	116.72	12263	129.97613636	DE
52	9.6	8.38427947598	114.5	144.88	109	13985	125.43116662	DE
156	-45.2	-26.6981689309	169.3	174.78	109	10429	135.63363587	DE
260	4.02	3.34776815456	120.08	184.88	109	6774	137.13047554	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	135.06	1.26	0.94	134.16	135.66	132.9	3903
1775075100	133.8	-0.6	-0.45	134.66	134.88	132.12	7089
1774988700	134.4	-2.7	-1.97	137.62	137.97998	133.63999	4748
1774902300	137.1	5.04	3.82	133	138.24	132.8	12543
1774646700	132.06	1.54	1.18	131	134	130.52	5900
1774560300	130.52	-0.24	-0.18	131.02	132.66	130.52	4694
1774473900	130.76	0.76	0.58	130.18	131.66	128.78	5018
1774387500	130	0.02	0.02	129.82	131.41999	129.82	3303
1774301100	129.97998	0.24	0.18	129.4	131.86	129.02	11791
1774041900	129.74	-1.44	-1.10	132.02	132.88	129.44	10791
1773955500	131.18	-3.34	-2.48	134.3	134.74	131.18	8389
1773869100	134.52	-0.72	-0.53	136.54	136.8	133.18	9846
1773782700	135.24	-2.14	-1.56	137.36	138.47998	135.24	7029
1773696300	137.38	-2.12	-1.52	140.02	140.5	136.88	8133
1773437100	139.5	1.98	1.44	138.69999	140.5	138.02	5756
1773350700	137.52	-0.38	-0.28	138.82	140.13999	137.41999	5423
1773264300	137.9	-1.02	-0.73	139.34	139.34	136.3	13726
1773177900	138.91999	0.26	0.19	139.63999	139.97998	137.28	7770
1773091500	138.66	1.34	0.98	136.52	139.62	136.24	10173