Premium Brands Holdings Corporation【PBH】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	-4.37	-4.77543437876	91.51	91.51	84.6	227498	86.5375854	CS
4	0.37	0.426414659445	86.77	93.1	84.6	158797	88.76048204	CS
12	-3.32	-3.6701304444	90.46	93.1	80.9	202154	85.99898407	CS
26	-10.86	-11.0816326531	98	106.79	80.9	164047	91.58111995	CS
52	6.14	7.58024691358	81	106.79	78.64	136665	91.66417845	CS
156	-12.76	-12.7727727728	99.9	113.6	72.57	88689	88.90860369	CS
260	-37.21	-29.9236027342	124.35	137.75	72.57	77483	94.09676962	CS

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
1781127600	86.65	0.54	0.63	85.85	87.1	85.85	52936
1781041200	86.11	0.56	0.65	85.67	87.25	85.67	107326
1780954800	85.55	-0.13	-0.15	85.74	87.42	85.3	144284
1780695600	85.68	-2.28	-2.59	87.88	88.7	84.6	439631
1780609200	87.96	-3.48	-3.81	91.51	91.51	87.71	393313
1780522800	91.44	-0.24	-0.26	91.51	92.66	91.2	99915
1780436400	91.68	-0.32	-0.35	92.23	92.66	91.32	138594
1780350000	92	1.04	1.14	90.25	92.16	89.35	148366
1780090800	90.96	-0.21	-0.23	91.53	92	90.67	89000
1780004400	91.17	-1.01	-1.10	92.25	92.66	91.11	92173
1779918000	92.18	0.79	0.86	91.3	93.1	91	112990
1779831600	91.39	0.15	0.16	91.45	91.56	90.65	116085
1779745200	91.24	0.91	1.01	90.4	91.4	90.4	56997
1779486000	90.33	0.1	0.11	90.23	90.65	90.2	97114
1779399600	90.23	0.27	0.30	89.19	90.28	88.71	126087
1779313200	89.96	1	1.12	89.03	91.54	89.03	220960
1779226800	88.96	2.26	2.61	86.24	90	86.24	277154
1778881200	86.7	-0.51	-0.58	87.09	87.5	85.95	120826
1778794800	87.21	0.93	1.08	86.77	88.26	86.77	183394
1778708400	86.28	-1.1	-1.26	87.08	87.75	86.28	162678
1778622000	87.38	-0.32	-0.36	87.7	89.08	86.8	177986
1778535600	87.7	-2.15	-2.39	89.52	90	87.57	248575
1778276400	89.85	1.27	1.43	89.45	90.71	87.25	336708
1778190000	88.58	3.6	4.24	87	90.73	87	296228
1778103600	84.98	2.07	2.50	83.46	85.37	83	253973
1778017200	82.91	-0.32	-0.38	83.41	84.01	82.18	394481
1777930800	83.23	-1.87	-2.20	85	85	82.9	171305
1777671600	85.1	-0.15	-0.18	85.05	86.09	84.7	153706
1777585200	85.25	1.83	2.19	84.73	86.23	84.58	460965
1777498800	83.42	0.17	0.20	84.56	86.48	83.31	252745
1777412400	83.25	0.3	0.36	83.53	83.75	82.7	219690
1777326000	82.95	-0.83	-0.99	83.8	84.24	82.75	191751
1777066800	83.78	0.27	0.32	83.96	84.05	83.38	78961
1776980400	83.51	-0.42	-0.50	84.36	84.56	83.25	178474
1776894000	83.93	-0.43	-0.51	85.01	85.16	83.83	137418
1776807600	84.36	-0.33	-0.39	85.38	85.42	84.11	108065
1776721200	84.69	-0.74	-0.87	85.48	85.83	84.61	151563
1776462000	85.43	1.62	1.93	84.87	87.4	84.8	229499
1776375600	83.81	0.18	0.22	84.06	84.65	83.34	141979
1776289200	83.63	-0.13	-0.16	83.95	84.02	82.94	137430
1776202800	83.76	0.76	0.92	83.46	84.36	82.89	143564
1776116400	83	-2.4	-2.81	85.32	85.74	82.9	143613
1775857200	85.4	-0.18	-0.21	85.35	86.25	84.87	92420
1775770800	85.58	0.51	0.60	84.34	86.51	83.69	327988
1775684400	85.07	2.33	2.82	84.73	85.96	84.16	105778
1775598000	82.74	-1.49	-1.77	84.41	84.41	82.39	73447
1775511600	84.23	1.52	1.84	82.96	84.43	82.96	123127
1775166000	82.71	-0.23	-0.28	82.49	83.3	81.5	135756
1775079600	82.94	0.81	0.99	82.67	83.15	81.76	179990
1774993200	82.13	0.85	1.05	81.52	82.4	81.01	375474
1774906800	81.28	-2.14	-2.57	83.88	83.88	80.9	279311
1774647600	83.42	-2.18	-2.55	85.5	85.5	83.31	427812
1774561200	85.6	-1.72	-1.97	87.26	87.44	85.55	164920
1774474800	87.32	0.3	0.34	87.75	88.15	86.98	129760
1774388400	87.02	-0.49	-0.56	87.28	88.76	86.75	130046
1774302000	87.51	0.91	1.05	87.28	88.26	87.21	348048
1774042800	86.6	-0.45	-0.52	86.6	88	85.61	609375
1773956400	87.05	-6.07	-6.52	90.46	90.46	85.97	433166
1773870000	93.12	-3.28	-3.40	96.35	96.6	92.64	197874
1773783600	96.4	0.35	0.36	96.05	97	95.72	118357
1773697200	96.05	2.39	2.55	94.51	96.48	94.51	96351
1773438000	93.66	1.03	1.11	93.09	93.81	92.7	145129
1773351600	92.63	-3.15	-3.29	95.83	95.83	92.46	204520
1773265200	95.78	-2.19	-2.24	97.97	97.97	95.67	79754