Pets at Home Group PLC (PK)【PAHGF】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	0.4	17.3913043478	2.3	2.7	2.3	15274	2.30408537	CS
4	0.275	11.3402061856	2.425	2.71	2.22	8643	2.34423485	CS
12	0.38	16.3793103448	2.32	2.83	2.19	4887	2.40595374	CS
26	0.25	10.2040816327	2.45	3.05	2.19	4594	2.58417665	CS
52	-1.01	-27.2237196765	3.71	3.9	2.19	6511	2.96385852	CS
156	-2.143285	-44.2527127766	4.843285	4.843285	2.19	6836	3.25108979	CS
260	-3.45	-56.0975609756	6.15	7.01	2.19	7155	3.47811722	CS

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
1780608540	2.7	0	0.00	2.7	2.7	2.7	0
1780522140	2.7	0.4	17.39	2.7	2.7	2.7	312
1780435740	2.3	-0.27	-10.55	2.3	2.3	2.3	30236
1780349340	2.571351	0	0.00	2.571351	2.571351	2.571351	0
1780090140	2.571351	0	0.00	2.571351	2.571351	2.571351	0
1780003740	2.571351	0	0.00	2.571351	2.571351	2.571351	0
1779917340	2.571351	-0.14	-5.12	2.571351	2.571351	2.571351	962
1779830880	2.71	0	0.00	2.71	2.71	2.71	0
1779485280	2.71	0	0.00	2.71	2.71	2.71	0
1779398880	2.71	0.49	22.07	2.71	2.71	2.71	4760
1779312300	2.22	0	0.00	2.22	2.22	2.22	0
1779225900	2.22	0	0.00	2.22	2.22	2.22	0
1779139500	2.22	0	0.00	2.22	2.22	2.22	0
1778880300	2.22	0	0.00	2.22	2.22	2.22	0
1778793900	2.22	-0.36	-13.95	2.31	2.433262	2.22	17731
1778707740	2.58	0	0.00	2.58	2.58	2.58	0
1778621340	2.58	0.16	6.39	2.58	2.58	2.58	6097
1778534940	2.425	-0.18	-6.91	2.425	2.425	2.425	400
1778275800	2.605	0	0.00	2.605	2.605	2.605	0
1778189400	2.605	0	0.00	2.605	2.605	2.605	0
1778103000	2.605	0	0.00	2.605	2.605	2.605	0
1778016600	2.605	0	0.00	2.605	2.605	2.605	0
1777930200	2.605	0	0.00	2.605	2.605	2.605	0
1777671000	2.605	0	0.00	2.605	2.605	2.605	0
1777584600	2.605	0	0.00	2.605	2.605	2.605	0
1777498200	2.605	0	0.00	2.605	2.605	2.605	0
1777411800	2.605	0	0.00	2.7799999	2.7799999	2.605	1333
1777325400	2.605	0	0.00	2.605	2.605	2.605	0
1777066140	2.605	0	0.00	2.605	2.605	2.605	0
1776979740	2.605	0	0.00	2.605	2.605	2.605	0
1776893340	2.605	0	0.00	2.605	2.605	2.605	0
1776806940	2.605	-0.23	-7.95	2.605	2.605	2.605	3600
1776720000	2.83	0	0.00	2.83	2.83	2.83	0
1776460800	2.83	0.5	21.46	2.83	2.83	2.83	6270
1776374940	2.33	-0.46	-16.49	2.33	2.33	2.33	9978
1776288300	2.79	0	0.00	2.79	2.79	2.79	0
1776201900	2.79	0	0.00	2.79	2.79	2.79	0
1776115500	2.79	0	0.00	2.79	2.79	2.79	0
1775856300	2.79	0	0.00	2.79	2.79	2.79	0
1775769900	2.79	0	0.00	2.79	2.79	2.79	0
1775683500	2.79	0.56	25.11	2.79	2.79	2.79	5299
1775597340	2.23	0	0.00	2.23	2.23	2.23	0
1775510940	2.23	-0.32	-12.55	2.23	2.23	2.23	2715
1775164920	2.55	0.36	16.44	2.55	2.55	2.55	167
1775078700	2.19	0	0.00	2.19	2.19	2.19	0
1774992300	2.19	0	0.00	2.19	2.19	2.19	0
1774905900	2.19	0	0.00	2.19	2.19	2.19	0
1774646700	2.19	0	0.00	2.19	2.19	2.19	0
1774560300	2.19	0	0.00	2.19	2.19	2.19	0
1774473900	2.19	-0.36	-14.12	2.19	2.19	2.19	690
1774387500	2.55	0	0.00	2.55	2.55	2.55	0
1774301100	2.55	0	0.00	2.55	2.55	2.55	0
1774041900	2.55	0	0.00	2.55	2.55	2.55	0
1773955500	2.55	0	0.00	2.55	2.55	2.55	0
1773869100	2.55	0	0.00	2.55	2.55	2.55	0
1773782700	2.55	0.23	9.91	2.55	2.55	2.55	158
1773696120	2.32	0	0.00	2.32	2.32	2.32	1435
1773437340	2.32	-0.1	-4.13	2.32	2.32	2.32	5593
1773350400	2.42	0.07	2.98	2.42	2.42	2.42	1170
1773268140	2.35	0	0.00	2.35	2.35	2.35	0
1773181740	2.35	0	0.00	2.35	2.35	2.35	0
1773095340	2.35	0	0.00	2.35	2.35	2.35	0
1772836140	2.35	-0.63	-21.14	2.35	2.45	2.35	935
1772749680	2.98	0.26	9.55	2.98	2.98	2.98	5033