Pool Corporation【SP1】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	1.04999	0.656654158849	159.9	162.15	153.5	41	156.46403837	DE
4	-0.40001	-0.247914471645	161.35	162.25	148.69999	98	154.10578521	DE
12	-17.45001	-9.78139573991	178.4	210.2	148.69999	102	172.12320057	DE
26	-48.45001	-23.1375405922	209.4	233.4	148.69999	99	187.33902583	DE
52	-107.95	-40.1450368221	268.89999	295	148.69999	102	222.94376761	DE
156	-141.35001	-46.7581905392	302.3	387.1	148.69999	62	261.64081353	DE
260	-196.65001	-54.9916135347	357.6	512.8	148.69999	40	270.32427044	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
1780691100	162.15	6.4	4.11	158	162.15	158	91
1780604700	155.75	1.2	0.78	155.75	155.75	155.75	33
1780518300	154.55	-0.45	-0.29	153.5	154.55	153.5	45
1780431900	155	-2.9	-1.84	156	156	155	19
1780345500	157.9	0.7	0.45	157.05	157.9	155.05	85
1780086300	157.19999	-1.3	-0.82	159.9	159.9	157.19999	21
1779999900	158.5	-1	-0.63	156.6	158.5	156.6	40
1779913500	159.5	3.25	2.08	155.85	159.5	155.85	38
1779827100	156.25	-2.6	-1.64	158.4	159	156.25	73
1779740700	158.85	-2.3	-1.43	161.3	161.3	158.85	23
1779481500	161.15	6.2	4.00	158.44999	161.15	158	31
1779395100	154.94999	1	0.65	157.6	157.6	154.15	58
1779308700	153.94999	0	0.00	155.6	155.6	152.55	44
1779222300	153.94999	-1.2	-0.77	154.6	157	153.94999	168
1779135900	155.15	5.35	3.57	151.05	156	148.69999	126
1778876700	149.8	-1.15	-0.76	150.9	151.9	149.8	92
1778790300	150.94999	0.45	0.30	151.75	151.8	150.94999	85
1778703900	150.5	-6.6	-4.20	154.6	157.69999	149.8	631
1778617500	157.1	0.1	0.06	156.3	158.6	155	108
1778531100	157	-2.95	-1.84	160.75	162.25	157	96
1778271900	159.94999	-4.2	-2.56	161.35	161.35	156.75	145
1778185500	164.15	3.05	1.89	161.35	165.35	161.35	59
1778099100	161.1	-0.9	-0.56	161.05	163.85	159.6	90
1778012700	162	-12	-6.90	171.3	171.55	161.35	353
1777926300	174	-7.8	-4.29	178.9	178.9	174	105
1777580700	181.8	2.4	1.34	184.65	184.65	181.8	130
1777494300	179.4	-9.7	-5.13	179.35	179.4	179.35	18
1777407900	189.1	-3	-1.56	190.8	190.8	189.1	4
1777321500	192.1	-6.5	-3.27	196.55	196.55	192.1	19
1777062300	198.6	1.3	0.66	194.25	200	194.25	37
1776975900	197.3	-1.9	-0.95	197.9	210.2	196	890
1776889500	199.2	0	0.00	199.2	199.2	199.2	0
1776803100	199.2	8.8	4.62	195.95	199.2	195.95	70
1776716700	190.4	-3	-1.55	191.15	194.3	190.4	47
1776457500	193.4	0.9	0.47	190.5	196.15	190.5	113
1776371100	192.5	-0.75	-0.39	190.85	193.35	190.85	27
1776284700	193.25	8.95	4.86	186.2	193.25	184	84
1776198300	184.3	1.1	0.60	184.3	184.3	184.3	15
1776111900	183.2	1.9	1.05	182.05	183.2	181.3	72
1775852700	181.3	-1.25	-0.68	181.3	181.3	181.3	1
1775766300	182.55	2.6	1.44	182.55	182.55	182.55	14
1775679900	179.95	3.95	2.24	178	179.95	177.1	100
1775593500	176	2.6	1.50	178.7	178.7	176	2
1775161500	173.4	0.45	0.26	173.5	173.5	173.4	5
1775075100	172.95	-2.35	-1.34	174.7	176.55	172.95	130
1774988700	175.3	0.85	0.49	174.9	175.6	174.9	50
1774905900	174.45	0	0.00	174.45	174.45	174.45	0
1774646700	174.45	0.15	0.09	174	175.25	174	56
1774560300	174.3	-1.45	-0.83	173.4	174.3	172.45	125
1774473900	175.75	-1.25	-0.71	176.6	178.3	174.05	227
1774387500	177	1.15	0.65	175.95	177.5	175.95	63
1774301100	175.85	3.35	1.94	172.6	175.85	172.6	247
1774041900	172.5	-3.65	-2.07	175.2	175.2	172.5	126
1773955500	176.15	-4.15	-2.30	177.65	177.65	176.05	105
1773869100	180.3	-3.3	-1.80	182.9	182.9	180.3	35
1773782700	183.6	3.4	1.89	180.4	183.6	180.1	14
1773696300	180.2	1.8	1.01	182.65	182.75	180.2	168
1773437100	178.4	-0.2	-0.11	178.4	178.4	178.4	1
1773350700	178.6	-2.4	-1.33	178.75	178.75	178.6	32
1773264300	181	2.05	1.15	180.5	181	179.2	18
1773177900	178.95	0.4	0.22	184.2	185.9	178.95	39
1773091500	178.55	-5.65	-3.07	180.05	184.6	177.7	124