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	0.42	0.659754948162	63.66	65.88	61.66	115	62.97407407	DE
4	1.74	2.79114533205	62.34	65.88	60.4	358	61.62462636	DE
12	-10.54	-14.1248994908	74.62	78.48	60.4	219	66.50633741	DE
26	-26.82	-29.504950495	90.9	92.46	60.4	203	74.61074961	DE
52	-20.019999	-23.8049931487	84.099999	97.58	60.4	153	80.45639878	DE
156	-0.519999	-0.804952024844	64.599999	104.4	53.96	146	79.06577873	DE
260	7.58	13.4159292035	56.5	104.4	41.19	122	76.70141353	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
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	75.599999	75.599999	75.56	44
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
1775852700	77.14	-0.76	-0.98	77.02	77.36	76	741
1775766300	77.9	-0.1	-0.13	77.9	77.9	77.9	20
1775679900	78	3.44	4.61	76	78	76	195
1775593500	74.56	0.86	1.17	75.239999	75.44	73.94	9
1775161500	73.7	-1.74	-2.31	74.18	74.18	73.7	54
1775075100	75.44	1.12	1.51	75.9	75.92	75.42	45
1774988700	74.319999	1.1	1.50	74.16	74.7	74.16	171
1774902300	73.22	-1.54	-2.06	74.239999	74.239999	73.22	147
1774646700	74.76	-0.92	-1.22	74.76	74.76	74.76	6
1774560300	75.68	-0.5	-0.66	75.76	75.76	75.68	146
1774473900	76.18	0.32	0.42	76.18	76.18	76.18	5
1774387500	75.86	-1.14	-1.48	75.9	76.86	75.86	63
1774301100	77	2.64	3.55	74.62	77.239999	74.56	274
1774041900	74.36	-2.18	-2.85	76.02	76.02	74.36	539
1773955500	76.54	-1.24	-1.59	76.88	76.88	76.54	20
1773869100	77.78	0.18	0.23	78.16	78.16	77.78	102
1773782700	77.599999	0.58	0.75	77.599999	77.599999	77.599999	1
1773696300	77.02	-0.32	-0.41	77.44	78	77.02	40