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	0.21	0.291545189504	72.03	75.72	69.67	2162	72.48030911	CS
4	-0.51	-0.701030927835	72.75	77.45	69.57	2178	72.76375191	CS
12	-5.776	-7.403609516	78.016	81.967	67.8	5246	76.87615259	CS
26	-15.76	-17.9090909091	88	104.4	67.8	5314	83.43993692	CS
52	-29.95	-29.3081514825	102.19	123.65	67.8	3757	88.01054183	CS
156	-143.16	-66.4623955432	215.4	232.75	67.8	2422	114.29527648	CS
260	-149.66	-67.4447949527	221.9	246.48	67.8	1874	133.21514622	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
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
1775078400	71.672	-3.04	-4.07	71.824	71.824	71.672	100
1774992540	74.71	0.98	1.33	74.47	74.71	74.47	768
1774906080	73.727	-0.22	-0.30	75.33	76.94	73.727	457
1774646940	73.95	4.8	6.93	72	73.95	70.54	4312
1774560480	69.155	-1.91	-2.68	76.52	76.52	67.8	5853
1774473900	71.06	-4.01	-5.34	72.25	76.17	71.02	1228
1774387560	75.07	-0.09	-0.11	72.85	75.07	70.95	6810
1774300800	75.156	-0.48	-0.64	76.19	76.19	73.5	722
1774041960	75.64	-1.36	-1.76	73.792	75.64	73.293	482
1773955740	76.999	-0	-0.00	75.76	76.999	75.76	367
1773869340	77	-0.01	-0.01	78	78.08	74.71	3037
1773782700	77.01	-1	-1.28	77.01	77.01	77.01	12316
1773696120	78.01	1.08	1.40	77.8	79.9956	76.192	20419
1773437340	76.93	-2.13	-2.69	78.016	78.016	76.93	26537
1773350400	79.06	-5.21	-6.18	82.088	82.49	77.228	721
1773264540	84.27	0	0.00	84.27	84.27	84.27	0
1773178140	84.27	0	0.00	84.27	84.27	84.27	0
1773091740	84.27	-2.84	-3.26	85.58	85.71	81.77	4569