Pernod Ricard (PK)【PDRDF】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	0.215	0.285316170128	75.355	76.77	66.482323	1120	72.29274303	CS
4	4.922	6.96693466199	70.648	76.77	66.482323	1284	72.23488503	CS
12	0.04	0.0529590891037	75.53	81.967	66.482323	4234	76.70644142	CS
26	-11.084	-12.7911002377	86.654	104.4	66.482323	5213	82.74631481	CS
52	-25.43	-25.1782178218	101	123.65	66.482323	3536	86.54384808	CS
156	-139.43	-64.8511627907	215	232.75	66.482323	2444	113.00548924	CS
260	-143.59	-65.5183427633	219.16	246.48	66.482323	1888	132.0942721	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
1782941280	68.57	-3.74	-5.17	71.5	72.06	66.482322	273
1782854700	72.31	0	0.00	72.31	72.31	72.31	0
1782768300	72.31	-1.08	-1.47	76.77	76.77	71.81	770
1782509280	73.39	0.83	1.14	76.3	76.3	73.39	102
1782422460	72.5601	-2.57	-3.42	75.355	75.45	72.5601	3333
1782336000	75.13	1.89	2.58	73.406	75.13	72.66	1311
1782250140	73.24	2.52	3.56	73.46	73.5	71.78	3331
1782163500	70.7245	-2.32	-3.18	70.178	73.102	70.178	163
1781818140	73.0478	-0.2	-0.28	72.01	73.22	71.97	152
1781731740	73.25	1.25	1.74	76.32	76.32	72.9524	382
1781645340	72	0.12	0.16	71.772	75	71.772	4334
1781558940	71.882	-0.47	-0.65	74.22	75.58	71.882	3942
1781299740	72.354	1.19	1.68	72.396	75.152	72.35	267
1781213220	71.16	-0.19	-0.27	70.73	71.16	70.7	251
1781126940	71.35	0.43	0.61	71.1	71.35	71.1	975
1781040540	70.92	0.14	0.20	71.332	75.21	70.92	1510
1780954140	70.7802	-1.46	-2.02	71.855	71.855	70.7802	1489
1780694940	72.24	0.19	0.27	74	74	71.224	485
1780608540	72.045	2.38	3.41	70.648	72.045	70.648	47
1780522140	69.67	-4.12	-5.58	70.454	70.454	69.67	68
1780435740	73.7872	3.18	4.50	70.234	73.7872	70.234	2369
1780349340	70.61	-1.76	-2.43	73.912	73.912	70.61	1117
1780090080	72.37	-4.35	-5.67	72.03	75.72	72.03	7210
1780003320	76.72	1.83	2.44	76.46	76.72	76.46	86
1779917340	74.892	2.41	3.33	76	77.3024	74.892	252
1779830940	72.48	-0.06	-0.08	75.37	77.45	72.48	4775
1779484920	72.54	0.01	0.01	74.032	76.57	72.54	391
1779398880	72.53	-1.34	-1.81	73.192	75.784	72.53	582
1779312300	73.87	0.69	0.94	71.958	73.87	71.89	1839
1779225660	73.18	2.18	3.07	73.18	73.18	73.18	15007
1779139740	71	-0.5	-0.70	74.288	74.32	71	371
1778880000	71.5	-1.92	-2.62	73.312	73.312	71.5	1295
1778793900	73.424	2.42	3.41	69.57	73.424	69.57	3183
1778707380	71	0.26	0.37	69.856	71.128	69.856	2243
1778621340	70.74	-1.87	-2.57	70.74	70.74	70.74	161
1778534940	72.6072	-0.1	-0.14	72.71	74.02	71	221
1778275200	72.71	-3.08	-4.07	72.75	77.05	72.71	167
1778188800	75.7922	-0.42	-0.56	76.9575	77.98	75.5	1545
1778102520	76.216	1.46	1.95	75.13	76.216	75.13	1102
1778016000	74.755	0.47	0.64	75	75.9295	73.45	282
1777930140	74.28	2.43	3.38	74.18	75.872	72.37	626
1777671000	71.85	-3.62	-4.80	71.85	71.85	71.85	374
1777584540	75.47	4.65	6.57	73.73	75.47	73.5	162
1777498140	70.82	-2.83	-3.84	70.82	70.82	70.82	318
1777411800	73.65	-0.06	-0.08	78.11	78.11	73.65	461
1777325400	73.7099	-4.98	-6.33	74.25	78.024	73.7099	1067
1777065780	78.688	0.86	1.10	77.83	78.688	75.512	947
1776979740	77.83	2.15	2.84	75.732	77.83	74.76	357
1776893280	75.68	-3.82	-4.80	74.61	78	74.61	579
1776806940	79.4994	-1.74	-2.14	79.4994	79.4994	79.4994	50
1776720540	81.24	2.53	3.21	80.912	81.24	80.912	67
1776460800	78.71	1.55	2.01	81.832	81.967	78	5986
1776374940	77.162	0.72	0.94	77.162	77.162	77.162	56
1776288360	76.44	-2.17	-2.76	77.174	78.98	76.44	1484
1776202140	78.61	3.36	4.47	77.19	78.61	76.49	150084
1776115740	75.25	0.51	0.68	77.38	77.61	74.17	782
1775856000	74.744	-0.79	-1.04	75.008	77.5	74.616	9000
1775770140	75.53	-2.06	-2.65	75.53	75.53	75.53	1540
1775683500	77.59	3.79	5.14	74.7	77.59	74.7	190
1775596800	73.8	2.48	3.47	73.8	73.8	73.8	412
1775510940	71.3244	-1.46	-2.01	74	74	71.3244	415
1775164920	72.7844	1.11	1.55	71.192	73	71.192	1616