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	-1.9	-2.1776504298	87.25	87.49	83.84	155928	85.26068097	CS
4	-2.53	-2.87892580792	87.88	88.98	83.56	139089	85.71742952	CS
12	0	0	85.35	93.1	82.18	168611	86.345916	CS
26	-17.26	-16.8209726148	102.61	106.79	80.9	159626	90.21031493	CS
52	3.35	4.08536585366	82	106.79	80.9	138750	91.83007451	CS
156	-18.22	-17.5919667857	103.57	113.6	72.57	90707	88.74912481	CS
260	-41.09	-32.4976273331	126.44	137.75	72.57	78691	93.70702465	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
1783028400	85	0.9	1.07	84.74	85.62	84.74	127527
1782855600	84.1	-2.63	-3.03	86.3	86.6	83.84	266033
1782769200	86.73	-0.03	-0.03	86.76	86.82	86.41	101549
1782510000	86.76	-0.02	-0.02	87.25	87.49	86.4	128602
1782423600	86.78	1.42	1.66	85.95	87.29	85.49	183334
1782337200	85.36	1.24	1.47	84.54	85.6	84.09	155697
1782250800	84.12	0.01	0.01	83.84	84.75	83.56	116881
1782164400	84.11	-1.6	-1.87	85.95	85.95	83.76	232084
1781905200	85.71	-0.94	-1.08	86.3	86.85	85.5	108620
1781818800	86.65	0.09	0.10	86.84	87.88	86.27	105865
1781732400	86.56	-0.19	-0.22	86.6	87.39	86.15	72267
1781646000	86.75	-1.45	-1.64	87.97	88.06	86.5	115642
1781559600	88.2	0.08	0.09	88.73	88.98	87.74	43243
1781300400	88.12	0.98	1.12	87.33	88.45	86.85	69591
1781214000	87.14	0.49	0.57	87	87.67	86.26	71586
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