PT Indofood Sukses Makmur TBK (PK)【PIFMY】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	-2.285	-11.6849910509	19.555	20.24	16.96	2576	18.46769408	DR
4	-3.48	-16.7710843373	20.75	21.29	16.96	3181	19.222177	DR
12	-0.38	-2.15297450425	17.65	22.2	16.67	10291	18.55961508	DR
26	-4.485	-20.6159503562	21.755	22.3	16.67	6940	18.85750801	DR
52	-6.49	-27.3148148148	23.76	27.81	16.67	4360	19.14723419	DR
156	-7.55	-30.4190169218	24.82	27.81	16.5601	2828	19.84840888	DR
260	-5.72	-24.8803827751	22.99	27.81	16.5601	2274	20.19180364	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	17.27	-0.73	-4.06	17.05	17.325	16.96	1537
1780608540	18	-0.44	-2.36	17.396	18	17.344	2635
1780522140	18.435	-0.49	-2.61	17.5	19.22	17.5	5365
1780435740	18.9288	-0.47	-2.43	18.47	20.24	18.47	1571
1780349340	19.4	-0.7	-3.48	19.555	19.555	19.4	733
1780089720	20.1	0	0.00	20.1	20.1	20.1	0
1780003320	20.1	0.6	3.08	19.505	20.46	19.505	1967
1779917340	19.5	-0.98	-4.77	20.2	20.2	19.5	13565
1779830940	20.4777	0.02	0.09	19.675	20.4777	19.675	2172
1779484920	20.46	1.25	6.51	20.46	20.46	20.46	407
1779398880	19.21	0.43	2.29	19.2	20.6	19.2	6788
1779312300	18.78	-0.69	-3.52	19.8075	19.8075	18	6723
1779225660	19.465	0.36	1.91	19.445	19.465	19.445	981
1779139740	19.1	-0.32	-1.65	20.55	20.55	19.1	1914
1778880000	19.42	-0.02	-0.10	19.225	20.24	18.4167	3786
1778793780	19.44	0	0.00	19.44	19.44	19.44	0
1778707380	19.44	-0.3	-1.52	20.245	20.245	19.44	643
1778621340	19.74	0	0.00	19.74	19.74	19.74	0
1778534940	19.74	-0.39	-1.94	19.74	19.74	19.74	738
1778275200	20.13	-1.82	-8.29	20.75	21.29	20.13	912
1778188800	21.95	-0.25	-1.13	20.575	21.95	20.575	506
1778102520	22.2	0.9	4.23	22.2	22.2	22.2	482
1778016000	21.3	0.66	3.22	21.3	21.3	21.3	202
1777930140	20.635	-0.32	-1.50	20.5	20.635	20.5	1888
1777671000	20.95	0	0.00	20.95	20.95	20.95	408
1777584540	20.95	1.94	10.21	20.45	20.95	20.45	761
1777498140	19.01	-1.74	-8.39	19.687	19.687	19.01	842
1777411800	20.75	-0.1	-0.48	20.75	20.75	20.75	557
1777325400	20.85	0.65	3.22	20.8445	21.4	20.8445	1003
1777065780	20.2	-0.8	-3.81	20.3	20.3	19.91	3372
1776979740	21	-0.75	-3.45	21	21	21	417
1776893340	21.75	0	0.00	21.75	21.75	21.75	0
1776806940	21.75	1.1	5.30	20.5	21.75	20.5	1476
1776720540	20.655	-0.41	-1.93	20.837	20.837	20.655	760
1776460800	21.0625	-0.93	-4.22	20.2435	21.0625	20.2435	5569
1776374940	21.991	1.04	4.97	20.35	21.991	20.35	1145
1776288360	20.95	-0.75	-3.46	21.44	21.45	20	2437
1776202140	21.7	0.95	4.58	20.01	21.7	20.01	881
1776115740	20.75	0.5	2.47	20.18	20.75	19.55	33863
1775856000	20.25	-0.01	-0.03	20.25	20.25	20.25	373
1775770140	20.257	-0.84	-4.00	19.305	20.257	19.305	2211
1775683500	21.1	-0.15	-0.71	21.1	21.1	21.1	1113
1775596800	21.25	1.78	9.14	19.555	21.25	19.555	2272
1775510940	19.47	-1.52	-7.24	19.5	19.5	19.19	6788
1775164920	20.99	1.95	10.24	20.95	20.99	18.27	2865
1775078400	19.04	0.83	4.56	19.045	19.49	19.032	2520
1774992540	18.21	-0.67	-3.55	18.21	18.21	18.21	1262
1774906080	18.88	1.16	6.52	16.67	18.88	16.67	40288
1774646940	17.725	-0.13	-0.70	17.68	17.725	17.5037	2332
1774560480	17.85	-0.1	-0.56	18.03	18.03	17.85	25776
1774473900	17.95	0.18	1.01	17.9	18.26	17.75	91112
1774387560	17.77	-0.23	-1.28	19.87	19.87	17.692	79033
1774300800	18	-0.01	-0.06	18	18.07	18	1574
1774041960	18.01	-0.68	-3.64	19	19.39	17.93	4818
1773955740	18.69	0.47	2.59	18.96	18.96	18.69	1126
1773869340	18.218	0.47	2.64	17.75	18.218	17.75	961
1773782700	17.75	-1.18	-6.23	18.125	18.125	17.75	1796
1773696120	18.93	0.93	5.17	17.7737	18.93	17.7737	45267
1773437340	18	-0.15	-0.83	17.65	18.15	17.55	134734
1773350400	18.15	-0.44	-2.34	18.505	18.94	17.85	23206
1773264540	18.585	-0.12	-0.61	18.65	19.25	18.585	790
1773178080	18.7	0.2	1.08	18.25	18.7	18	991
1773091740	18.5	-0.01	-0.05	18.5	18.5	18.5	1075