Pennon Group PLC (PK)【PEGRY】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	-1.085	-7.8566256336	13.81	13.81	12.685	6163	13.4642129	DR
4	-0.325	-2.49042145594	13.05	14.46	12.685	6967	13.4603086	DR
12	-1.135	-8.18903318903	13.86	15.23	12.685	9398	14.19079467	DR
26	-0.885	-6.5025716385	13.61	16.35	12.685	13505	14.58871817	DR
52	-0.795	-5.88017751479	13.52	16.35	11.8	17561	13.77582329	DR
156	-7.275	-36.375	20	20.31	9.84	55934	15.20584869	DR
260	-20.5266	-61.7311648161	33.2516	36.35	9.84	43155	16.26066121	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299740	12.725	-0.1	-0.81	12.74	12.803	12.72	3060
1781213220	12.829	-0.48	-3.61	12.82	12.85	12.685	2473
1781126940	13.31	-0.37	-2.67	13.15	13.4	13.13	12394
1781040540	13.675	0.04	0.26	13.66	13.75	13.54	10577
1780954140	13.64	-0.1	-0.73	13.6565	13.73	13.64	2280
1780694940	13.74	-0.05	-0.33	13.81	13.81	13.692	3089
1780608540	13.785	0.1	0.69	13.6165	13.785	13.6165	4104
1780522140	13.69	0.37	2.78	13.45	13.69	13.45	1423
1780435740	13.32	-0.17	-1.26	13.75	13.75	13.3	1671
1780349340	13.49	-0.34	-2.43	13.4999	13.53	13.4	4087
1780090080	13.8262	-0.15	-1.09	13.85	13.95	13.8262	2195
1780003320	13.978	-0.48	-3.33	14.1	14.14	13.978	3247
1779917340	14.46	0.06	0.42	14.32	14.46	14.3	11492
1779830940	14.4	0.16	1.12	14.449	14.449	14.35	1558
1779484920	14.24	0.22	1.58	14.19	14.24	14.16	2384
1779398880	14.0191	0.09	0.64	13.97	14.0191	13.9	2543
1779312300	13.93	0.31	2.28	13.78	13.97	13.78	2656
1779225660	13.62	0.14	1.07	13.4335	13.62	13.4335	9966
1779139740	13.476	0.53	4.06	13.13	13.53	13.12	8467
1778880000	12.95	-1.32	-9.28	13.05	13.16	12.9163	45766
1778793900	14.274	-0.23	-1.56	14.37	14.38	14.24	4451
1778707380	14.5	0.24	1.71	14.389	14.5	14.32	20610
1778621340	14.25575	-0.37	-2.56	14.19	14.25575	14.19	2294
1778534940	14.63	-0.01	-0.07	14.61	14.665	14.61	1576
1778275200	14.64	0.47	3.32	14.59	14.64	14.57	2645
1778188800	14.17	-0.24	-1.67	14.228	14.242	14.09	2467
1778102520	14.41	0.14	0.98	14.3135	14.41	14.29	11776
1778016000	14.27	-0.16	-1.11	14.26	14.31	14.18	4183
1777930140	14.43	-0.23	-1.54	14.5	14.63	14.37	13899
1777671000	14.656	-0.17	-1.12	14.82	14.87	14.656	1167
1777584540	14.822	1	7.25	14.8	15.05	14.76	22180
1777498140	13.82	-0.39	-2.74	13.94	13.94	13.785	6347
1777411800	14.21	0.02	0.11	14.21	14.21	14.172	898
1777325400	14.195	0.06	0.46	14.1865	14.2	14.1865	1006
1777065780	14.13	-0.07	-0.49	14.26	14.26	14.07	3981
1776979740	14.2	0.02	0.14	14.22	14.434	14.2	2766
1776893280	14.18	-0.11	-0.74	14.279	14.35	14.1764	18459
1776806940	14.285	-0.33	-2.22	14.59	14.61	14.285	1595
1776720540	14.61	-0.03	-0.20	14.59	14.74	14.59	14667
1776460800	14.64	0.07	0.48	14.62	14.64	14.44	4993
1776374940	14.57	0.04	0.24	14.75	14.75	14.54	70511
1776288360	14.535	-0.38	-2.52	14.75	14.75	14.486	3890
1776202140	14.91	0.24	1.64	14.96	15.069	14.875	2245
1776115740	14.67	-0.53	-3.49	14.75	14.75	14.56	21639
1775856000	15.2	0.22	1.47	15.1837	15.23	15.1362	2630
1775770140	14.98	0	0.00	14.962	14.98	14.962	592
1775683500	14.98	0.25	1.70	14.98	15.21	14.87	58427
1775596800	14.73	0.22	1.52	14.65	14.73	14.44	15081
1775510940	14.51	-0.09	-0.62	14.664	14.664	14.51	1289
1775164920	14.6	0.07	0.48	14.52	14.68	14.42	6197
1775078400	14.53	0.43	3.05	14.53	14.53	14.53	554
1774992540	14.1	0.27	1.95	14.17	14.17	13.95	11952
1774906080	13.83	0.25	1.84	13.77	13.94	13.77	20707
1774646940	13.58	-0.16	-1.16	13.62	13.701	13.58	3511
1774560480	13.74	-0.16	-1.15	13.88	13.88	13.74	1062
1774473900	13.9	0.46	3.42	13.95	13.95	13.84	18104
1774387560	13.44	-0.38	-2.75	13.61	13.715	13.42	15750
1774300800	13.82	0.42	3.13	13.78	13.97	13.62	5326
1774041960	13.4	-0.3	-2.19	13.86	13.86	13.4	11275
1773955740	13.7	-0.49	-3.45	13.84	13.84	13.56	23769
1773869340	14.19	-0.69	-4.64	14.435	14.505	14.19	34458
1773782700	14.88	0.15	1.02	14.99	15.02	14.87	44328
1773696120	14.73	0.33	2.29	14.74	14.78	14.61	12357