Pfizer Inc【PFE】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	0.465	2.09506645641	22.195	22.955	22.035	89098	22.41177752	DE
4	0.575	2.60357708852	22.085	22.955	21.63	83797	22.18679692	DE
12	-1.085	-4.56938302801	23.745	24.915	21.63	97961	22.77857503	DE
26	0.58	2.6268115942	22.08	24.915	21.085	121443	22.52865028	DE
52	1.425	6.71061926065	21.235	24.915	19.982	117973	21.95856744	DE
156	-13.74	-37.7472527473	36.4	37.5	18.7	101232	23.94902167	DE
260	-10.435	-31.5304426651	33.095	54.51	18.7	82810	29.23180363	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
1781209500	22.6	0.37	1.66	22.21	22.955	22.15	109634
1781123100	22.23	-0.01	-0.04	22.28	22.46	22.14	70374
1781036700	22.24	-0.01	-0.04	22.295	22.4	22.035	65977
1780950300	22.25	-0.31	-1.37	22.54	22.71	22.195	84133
1780691100	22.56	0.41	1.85	22.195	22.735	22.08	115374
1780604700	22.15	0.29	1.35	21.92	22.345	21.815	65633
1780518300	21.855	-0.16	-0.73	22.03	22.055	21.83	61086
1780431900	22.015	-0.01	-0.02	22.05	22.1	21.72	116841
1780345500	22.02	-0.43	-1.92	22.46	22.465	21.935	128567
1780086300	22.45	-0.02	-0.07	22.395	22.565	22.205	74555
1779999900	22.465	-0.03	-0.11	22.53	22.64	22.335	54058
1779913500	22.49	0.27	1.24	22.24	22.77	22.145	82689
1779827100	22.215	-0.2	-0.89	22.35	22.4	22.055	50204
1779740700	22.415	0.04	0.16	22.395	22.58	22.335	34394
1779481500	22.38	0.08	0.38	22.27	22.5	22.215	65908
1779395100	22.295	0.12	0.52	22.24	22.31	22.1	65253
1779308700	22.18	0.07	0.32	22.185	22.425	22.07	77060
1779222300	22.11	0.38	1.75	21.79	22.375	21.69	85064
1779135900	21.73	-0.05	-0.23	21.78	21.795	21.63	165521
1778876700	21.78	-0.3	-1.34	22.085	22.28	21.725	103622
1778790300	22.075	-0.06	-0.27	22.165	22.295	22.05	35567
1778703900	22.135	0.1	0.43	22.115	22.27	21.91	113542
1778617500	22.04	0.11	0.52	21.975	22.24	21.89	84617
1778531100	21.925	0.18	0.80	21.835	22.215	21.81	112741
1778271900	21.75	-0.8	-3.55	22.45	22.45	21.75	180586
1778185500	22.55	-0.03	-0.13	22.585	22.68	22.25	132680
1778099100	22.58	0	0.00	22.64	22.695	22.305	223985
1778012700	22.58	0.08	0.38	22.55	23.05	22.235	125908
1777926300	22.495	-0.26	-1.14	22.7	22.7	22.33	119781
1777580700	22.755	0.22	1.00	22.545	22.965	22.415	123892
1777494300	22.53	-0.08	-0.35	22.735	22.75	22.425	81566
1777407900	22.61	-0.27	-1.18	22.905	23.86	22.5	128073
1777321500	22.88	-0.17	-0.74	23.055	23.27	22.88	88908
1777062300	23.05	0.35	1.54	22.885	23.235	22.72	70492
1776975900	22.7	-0.2	-0.87	22.975	23.03	22.555	82724
1776889500	22.9	-0.4	-1.72	23.425	23.425	22.815	148290
1776803100	23.3	-0.07	-0.30	23.39	23.51	23.125	89423
1776716700	23.37	-0.08	-0.32	23.44	23.62	23.205	70337
1776457500	23.445	0.36	1.54	23.105	23.445	22.98	88408
1776371100	23.09	-0.04	-0.17	23.155	23.315	23.055	62057
1776284700	23.13	0.13	0.54	22.955	23.185	22.875	43618
1776198300	23.005	-0.24	-1.01	23.13	23.24	22.95	95058
1776111900	23.24	0.4	1.73	23.005	23.42	22.85	115067
1775852700	22.845	-0.44	-1.87	23.315	23.375	22.825	89857
1775766300	23.28	-0.26	-1.10	23.52	23.58	23.25	73870
1775679900	23.54	0.18	0.75	23.48	23.73	23.065	160617
1775593500	23.365	-1.15	-4.67	24.22	24.22	23.14	200060
1775161500	24.51	-0.13	-0.51	24.55	24.915	24.4	89864
1775075100	24.635	0.36	1.48	24.245	24.71	24.155	106084
1774988700	24.275	0.09	0.37	24.255	24.54	24.1	82693
1774902300	24.185	0.65	2.78	23.405	24.25	23.405	93328
1774646700	23.53	-0.43	-1.79	23.965	24.085	23.445	87060
1774560300	23.96	0.29	1.23	23.605	24.085	23.475	105295
1774473900	23.67	0.36	1.54	23.355	23.76	23.22	119188
1774387500	23.31	0.18	0.80	23.135	23.415	22.845	56784
1774301100	23.125	-0.19	-0.81	23.295	23.45	23	108908
1774041900	23.315	-0.34	-1.44	23.745	23.835	23.205	116920
1773955500	23.655	-0.15	-0.61	23.7	24	23.55	147115
1773869100	23.8	0.02	0.08	23.795	23.89	23.3	182165
1773782700	23.78	0.69	2.97	23.095	24.01	23.07	179540
1773696300	23.095	-0.2	-0.86	23.29	23.395	23.055	70343
1773437100	23.295	-0.02	-0.06	23.315	23.73	23.27	122725
1773350700	23.31	-0.26	-1.08	23.495	23.59	23.13	89768