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	0.570001	2.73907269289	20.809999	21.48	20.809999	99170	21.19873977	DE
4	-0.815	-3.67199819779	22.195	22.955	20.79	93157	21.78792218	DE
12	-1.935	-8.29937808278	23.315	23.86	20.79	94928	22.244149	DE
26	-0.22	-1.01851851852	21.6	24.915	20.79	113642	22.56474432	DE
52	-0.015	-0.0701098387474	21.395	24.915	19.982	117881	21.98940885	DE
156	-12.27	-36.4635958395	33.65	34.3	18.7	102530	23.84586497	DE
260	-12.105	-36.150515156	33.485	54.51	18.7	83533	29.1130903	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
1783110300	21.395	0.14	0.66	21.345	21.48	21.239999	71071
1783023900	21.255	0.26	1.24	20.985	21.47	20.899999	137329
1782937500	20.995	-0.08	-0.38	21.02	21.239999	20.864999	102150
1782851100	21.075	-0.31	-1.43	21.475	21.475	20.95	72578
1782764700	21.38	0.1	0.47	21.385	21.48	21.14	71315
1782505500	21.28	0.47	2.26	20.809999	21.315	20.809999	112479
1782419100	20.809999	-0.39	-1.84	21.16	21.405	20.79	177471
1782332700	21.2	-0.55	-2.53	21.85	22.12	21.075	118459
1782246300	21.75	-0.18	-0.82	21.705	22.12	21.615	60019
1782159900	21.93	-0.13	-0.57	22.09	22.19	21.825	83744
1781900700	22.055	0.05	0.23	22.13	22.45	22.025	54138
1781814300	22.005	-0.56	-2.46	22.625	22.64	21.72	138996
1781727900	22.56	0.15	0.67	22.485	22.63	22.4	47545
1781641500	22.41	-0.04	-0.16	22.555	22.555	22.2	73446
1781555100	22.445	-0.16	-0.69	22.605	22.725	22.445	101493
1781295900	22.6	0	0.00	22.675	22.85	22.56	66536
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	23.195	23.445	22.98	88167
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