Pentair plc【PNT】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	-0.5	-0.743605008085	67.239999	67.54	63.62	495	65.3218343	DE
4	2.28	3.53707731209	64.459999	67.8	63.62	233	65.60107611	DE
12	-8.86	-11.7195768746	75.599999	78.48	60.4	249	64.65397809	DE
26	-21.100001	-24.0209483151	87.84	92.46	60.4	208	71.5597188	DE
52	-24.540001	-26.8843131025	91.28	97.58	60.4	164	78.58757536	DE
156	2.14	3.31269354973	64.599999	104.4	53.96	149	78.47964819	DE
260	6.739999	11.2333316667	60	104.4	41.19	126	76.31295312	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	65.64	0	0.00	65.64	65.64	65.64	0
1783628700	65.64	1.76	2.76	64.019999	65.64	63.62	667
1783542300	63.88	-1.2	-1.84	65.3	65.3	63.88	15
1783455900	65.08	-1.74	-2.60	66.48	66.78	65.08	1660
1783369500	66.819998	-0.4	-0.60	66.959998	67.54	66.819998	104
1783110300	67.22	0.1	0.15	67.239999	67.239999	67.22	29
1783023900	67.12	-0.66	-0.97	67	67.12	66.9	427
1782937500	67.78	0.6	0.89	66.76	67.8	66.379999	151
1782851100	67.18	0.14	0.21	67.3	67.42	66.94	115
1782764700	67.04	-0.06	-0.09	67	67.599999	67	72
1782505500	67.099999	-0.08	-0.12	66.54	67.099999	66.54	28
1782419100	67.18	0.6	0.90	66.14	67.18	66.14	88
1782332700	66.58	1.66	2.56	64.58	66.76	64.04	91
1782246300	64.92	0.38	0.59	64.599999	64.959998	64.3	155
1782159900	64.54	-0.5	-0.77	65	65.319998	64.519999	303
1781900700	65.04	-0.42	-0.64	65.12	65.14	65.04	92
1781814300	65.459998	1.46	2.28	65.78	65.78	65.459998	54
1781727900	64	-0.96	-1.48	64	64	64	16
1781641500	64.959998	0.58	0.90	64.379999	64.959998	64.379999	181
1781555100	64.379999	2.72	4.41	64.459998	65.879999	64.379999	175
1781295900	61.66	0	0.00	61.66	61.66	61.66	0
1781209500	61.66	-1.34	-2.13	61.8	62.12	61.66	74
1781123100	63	-0.3	-0.47	64.239999	64.239999	63	110
1781036700	63.3	-0.02	-0.03	62.8	63.3	62.8	37
1780950300	63.32	0.06	0.09	63.66	63.9	63.04	238
1780691100	63.26	1.1	1.77	62.94	63.26	62.94	9
1780604700	62.16	0.52	0.84	61.84	62.16	61.28	146
1780518300	61.64	0.46	0.75	61.46	61.64	61.42	9
1780431900	61.18	0.26	0.43	60.86	61.18	60.58	560
1780345500	60.92	-0.86	-1.39	61.42	61.56	60.4	3396
1780086300	61.78	0.76	1.25	61.08	61.78	60.98	160
1779999900	61.02	-1.38	-2.21	62.06	62.64	60.82	498
1779913500	62.4	-1.4	-2.19	63	63	62.4	109
1779827100	63.8	-1.34	-2.06	64.9	64.9	63.8	15
1779740700	65.14	0.64	0.99	65.099999	65.14	64.54	137
1779481500	64.5	0.46	0.72	64.599999	64.599999	64.019999	87
1779395100	64.04	0	0.00	64.04	64.04	64.04	0
1779308700	64.04	1.96	3.16	62.14	64.04	61.78	447
1779222300	62.08	-0.4	-0.64	62.78	63.4	62.08	201
1779135900	62.48	-0.82	-1.30	62.34	62.5	62.02	217
1778876700	63.3	-0.48	-0.75	64.099999	64.16	63.3	137
1778790300	63.78	0.72	1.14	63.42	63.78	63.42	16
1778703900	63.06	-0.94	-1.47	64.42	64.44	63.06	75
1778617500	64	-0.88	-1.36	64.12	64.66	63.96	368
1778531100	64.879999	-1.02	-1.55	65.44	65.5	64.62	158
1778271900	65.9	-2.44	-3.57	67.019999	67.019999	65.62	93
1778185500	68.34	-0.14	-0.20	68.38	68.8	67.58	14
1778099100	68.48	1.72	2.58	66.22	68.64	66.22	170
1778012700	66.76	0.84	1.27	66.379999	66.76	65.76	73
1777926300	65.92	-3	-4.35	67.54	68.08	65.92	418
1777580700	68.92	-0.68	-0.98	69.22	69.42	68.8	311
1777494300	69.599999	-1.14	-1.61	71.2	71.239999	69.319999	529
1777407900	70.739999	-7.48	-9.56	77.819999	77.88	70.5	262
1777321500	78.22	-0.26	-0.33	78.38	78.38	78.22	136
1777062300	78.48	1	1.29	77.62	78.48	77.62	44
1776975900	77.48	1.1	1.44	76.44	78.06	76	192
1776889500	76.38	-0.72	-0.93	76.98	77.08	76.38	138
1776803100	77.099999	0.94	1.23	77.2	77.62	77.099999	53
1776716700	76.16	0.6	0.79	77.12	77.12	76.16	101
1776457500	75.56	0.84	1.12	75.56	75.599999	75.56	45
1776371100	74.72	-1.56	-2.05	74.72	74.72	74.72	1
1776284700	76.28	-0.52	-0.68	77.3	77.3	76.28	11
1776198300	76.8	-0.48	-0.62	77.819999	77.819999	76.8	254
1776111900	77.28	0.14	0.18	77	77.34	75.88	106