Pernod Ricard【PER】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	-3.98	-6.00664050709	66.26	66.459999	60.78	8305	62.33572808	DE
4	-4.179999	-6.28949603204	66.459999	66.66	60.42	7557	62.71030716	DE
12	-8.4	-11.8845500849	70.68	71.54	59.28	9964	64.46460785	DE
26	-16	-20.4394481349	78.28	87.48	59.28	11621	71.68766103	DE
52	-27.76	-30.8307418925	90.04	107.35	59.28	8797	77.12016562	DE
156	-138.42	-68.9686098655	200.7	204.8	40.735	4299	90.28310424	DE
260	-116.97	-65.2552301255	179.25	217.4	40.735	2646	91.97445622	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
1780518300	61.1	-0.86	-1.39	61.9	62.32	60.78	7417
1780431900	61.96	-0.24	-0.39	62.3	62.48	61.44	6493
1780345500	62.2	-1.4	-2.20	63.94	63.98	61.16	19515
1780086300	63.6	-1.1	-1.70	64.959998	65.44	63.26	4456
1779999900	64.7	-1.76	-2.65	66.26	66.459998	64.08	3646
1779913500	66.459998	2.18	3.39	64.14	66.66	63.78	4304
1779827100	64.28	-1.1	-1.68	65.4	65.7	63.98	4727
1779740700	65.379999	0.32	0.49	65.56	65.76	64.92	3535
1779481500	65.06	0.42	0.65	64.98	65.4	64.739999	6408
1779395100	64.64	0.54	0.84	63.84	65	63.66	2649
1779308700	64.099999	1.04	1.65	62.72	64.4	62.26	2331
1779222300	63.06	0.96	1.55	62.1	63.42	61.76	11039
1779135900	62.1	0.44	0.71	61.96	62.6	60.68	14056
1778876700	61.66	0.06	0.10	61.54	62.1	60.72	7421
1778790300	61.6	0.6	0.98	61.32	61.6	60.84	6874
1778703900	61	-1.1	-1.77	62	62.26	60.42	9706
1778617500	62.1	0.38	0.62	61.74	62.1	60.98	8889
1778531100	61.72	-2.46	-3.83	63.86	64.04	61.46	16209
1778271900	64.18	-0.06	-0.09	64.22	64.44	63.48	2848
1778185500	64.239999	-1.9	-2.87	66.459998	66.459998	63.98	8621
1778099100	66.14	1.12	1.72	65.16	66.26	64.7	8599
1778012700	65.019999	2.04	3.24	63	65.08	63	1959
1777926300	62.98	0.16	0.25	63.2	63.98	62.8	11672
1777580700	62.82	0	0.00	62.46	63.26	61.48	4176
1777494300	62.82	-1.68	-2.60	65.7	66.4	61.6	16354
1777407900	64.5	-0.68	-1.04	65.12	65.2	64.26	1770
1777321500	65.18	-0.5	-0.76	65.3	65.48	64.5	4781
1777062300	65.68	-0.54	-0.82	66.12	66.12	64.78	2872
1776975900	66.22	0.34	0.52	65.5	66.22	65.26	4356
1776889500	65.879999	-0.62	-0.93	67.08	67.459999	65.319998	1364
1776803100	66.5	-1.02	-1.51	67.76	68	66.379999	3000
1776716700	67.52	0.12	0.18	67.26	68.099999	66.819998	4735
1776457500	67.4	0.44	0.66	67.099999	68.06	66.62	6380
1776371100	66.959998	0.22	0.33	67.08	67.22	65.379999	7706
1776284700	66.739999	-0.22	-0.33	66.739999	67.4	66.239999	8540
1776198300	66.959998	0.58	0.87	66.519999	66.959998	65.9	5137
1776111900	66.379999	0.5	0.76	65.56	66.9	64.62	8028
1775852700	65.879999	0.58	0.89	65.34	66.22	64.62	10611
1775766300	65.3	0.32	0.49	64.519999	65.3	63.4	12284
1775679900	64.98	0.68	1.06	66.12	66.48	64.44	12989
1775593500	64.3	1.28	2.03	63.92	64.3	62.5	23372
1775161500	63.02	-0.88	-1.38	63.2	63.68	62.52	16492
1775075100	63.9	-0.88	-1.36	65.26	65.9	62.6	9153
1774988700	64.78	-1.26	-1.91	66.18	66.879999	64.28	13302
1774902300	66.04	2.26	3.54	64.86	66.98	64.26	26373
1774646700	63.78	2.82	4.63	59.9	65.319998	59.8	27161
1774560300	60.96	-2.92	-4.57	63.72	64.599999	59.28	36965
1774473900	63.88	0.38	0.60	63.64	64.379999	63.34	8110
1774387500	63.5	-0.48	-0.75	63.98	64	62.8	8711
1774301100	63.98	-1.04	-1.60	64.819998	65	62.76	14543
1774041900	65.019999	-1.02	-1.54	66	66.04	64.18	8709
1773955500	66.04	-0.84	-1.26	66.9	66.92	65.06	14773
1773869100	66.879999	-1.64	-2.39	68.88	69.599999	66.7	9361
1773782700	68.52	0.18	0.26	67.88	68.72	67.7	6451
1773696300	68.34	0.02	0.03	69.56	70.18	67	10337
1773437100	68.319999	-0.3	-0.44	68.48	69.3	66.72	17243
1773350700	68.62	-2.72	-3.81	70.68	71.54	67.66	28415
1773264300	71.34	-0.68	-0.94	72.2	72.84	71.3	14333
1773177900	72.02	-0.98	-1.34	72.44	73.18	71.9	9931
1773091500	73	-0.6	-0.82	73	73.42	71.9	18021
1772832300	73.599999	-0.5	-0.67	74.26	74.4	72.9	5083
1772745900	74.099999	0.16	0.22	73	74.2	72.52	6746
1772659500	73.94	-1.6	-2.12	74.98	75.94	72.52	12033