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	0.875	3.59269143913	24.355	25.37	23.975	108130	24.46666271	DE
4	1.525	6.43324193208	23.705	25.37	23.475	109921	24.40647444	DE
12	-1.06	-4.03195131229	26.29	27.785	23.2	108174	25.18087716	DE
26	0.155	0.61814556331	25.075	29.53	23.2	84129	25.80793371	DE
52	0.63	2.56097560976	24.6	29.53	23.2	90949	25.66864461	DE
156	-27.12	-51.8051575931	52.35	54.51	23.2	59319	32.37040812	DE
260	-9.77	-27.9142857143	35	54.51	23.2	69545	33.64188215	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
1734470820	25.215	1.21	5.02	24.1	25.23	24	154781
1734384420	24.01	-0.37	-1.52	24.33	24.53	24.01	98757
1734125220	24.38	0.16	0.66	24.28	24.445	24.065	95161
1734038820	24.22	0.16	0.67	24.07	24.315	23.975	97358
1733952420	24.06	-0.24	-0.99	24.355	24.405	24.015	94595
1733866020	24.3	-0.45	-1.82	24.775	24.895	24.265	112439
1733779620	24.75	0.43	1.75	24.41	24.985	24.205	122250
1733520420	24.325	0.04	0.14	24.33	24.635	24.215	97079
1733434020	24.29	0.29	1.21	24	24.355	23.805	151205
1733347620	24	-0.33	-1.36	24.41	24.47	23.905	167674
1733261220	24.33	-0.28	-1.12	24.7	24.715	24.245	140776
1733174820	24.605	-0.14	-0.55	24.95	25.045	24.55	117716
1732915620	24.74	0.17	0.71	24.645	24.85	24.42	93023
1732829220	24.565	0.14	0.57	24.555	24.765	24.455	45601
1732742820	24.425	-0.15	-0.59	24.655	24.655	24.305	56891
1732656420	24.57	-0.25	-0.99	25.02	25.02	24.435	70159
1732570020	24.815	0.21	0.83	24.8	25.14	24.44	157480
1732310820	24.61	0.66	2.73	23.995	24.755	23.85	122959
1732224420	23.955	0.24	1.03	23.6	24.02	23.52	79244
1732138020	23.71	0.04	0.15	23.705	23.925	23.475	123274
1732051620	23.675	0.19	0.79	23.5	23.715	23.275	136624
1731965220	23.49	-0.11	-0.47	23.7	23.87	23.335	251387
1731705960	23.6	-1.11	-4.49	24.75	24.75	23.2	400848
1731619560	24.71	-0.61	-2.39	25.37	25.52	24.58	97014
1731533160	25.315	0.68	2.76	24.5	25.315	24.48	83959
1731446820	24.635	0.02	0.06	24.725	24.925	24.48	171355
1731360420	24.62	-0.34	-1.34	25.01	25.235	24.62	201719
1731101220	24.955	-0.41	-1.60	25.5	25.6	24.94	117348
1731014760	25.36	-0.14	-0.55	25.585	25.68	25.335	135901
1730928360	25.5	-0.02	-0.08	26.265	26.495	25.305	142596
1730841960	25.52	0.01	0.04	25.625	25.665	25.285	127290
1730755560	25.51	-0.46	-1.75	26.05	26.05	25.51	126059
1730496360	25.965	-0.14	-0.54	26.005	26.235	25.905	53543
1730409960	26.105	-0.17	-0.65	26.285	26.325	26.02	44728
1730323560	26.275	-0.12	-0.45	26.415	26.445	25.955	113093
1730237160	26.395	-0.3	-1.12	26.815	27.66	26.015	258394
1730150760	26.695	0.32	1.23	26.595	26.76	26.325	57932
1729888020	26.37	-0.08	-0.30	26.415	26.58	26.34	101507
1729801560	26.45	-0.31	-1.14	26.725	26.9	26.38	44959
1729715160	26.755	0	0.00	26.785	26.995	26.6	49003
1729628760	26.755	0.03	0.11	26.83	26.83	26.465	56672
1729542360	26.725	-0.17	-0.61	27.015	27.035	26.66	64076
1729283160	26.89	-0.19	-0.68	27.055	27.15	26.775	75434
1729196760	27.075	-0.26	-0.95	27.315	27.495	27.005	137782
1729110360	27.335	0.32	1.17	27.005	27.46	26.99	70848
1729023960	27.02	0.32	1.18	26.785	27.23	26.57	54431
1728937620	26.705	0.03	0.13	26.56	26.92	26.5	69241
1728678360	26.67	-0.19	-0.71	26.805	26.915	26.455	45658
1728591960	26.86	-0.72	-2.61	27.6	27.6	26.8	90148
1728505560	27.58	0.97	3.66	26.585	27.785	26.585	130858
1728419160	26.605	0.03	0.11	26.725	26.87	26.425	71680
1728332760	26.575	0.57	2.21	26.6	27.155	26.54	159755
1728073560	26	0.28	1.09	25.8	26.05	25.705	50033
1727987220	25.72	-0.15	-0.58	25.92	25.995	25.66	40543
1727900820	25.87	-0.04	-0.15	25.93	26.05	25.695	75091
1727814420	25.91	-0.09	-0.35	25.895	26.26	25.815	56892
1727728020	26	-0.09	-0.34	26.095	26.14	25.82	73386
1727468760	26.09	0.17	0.66	25.865	26.2	25.845	75689
1727382360	25.92	-0.1	-0.37	26.095	26.205	25.375	122486
1727295960	26.015	-0.34	-1.29	26.29	26.47	25.975	56028
1727209560	26.355	0.04	0.13	26.455	26.54	26.155	68269
1727123160	26.32	-0.02	-0.06	26.44	26.565	26.265	57760
1726864020	26.335	-0.22	-0.81	26.505	26.67	26.175	39612
1726777560	26.55	-0.28	-1.03	26.895	26.97	26.475	54586
1726691220	26.825	-0.04	-0.15	26.75	27	26.735	24086