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	-0.126	-0.68758526603	18.325	19.3008	17.7	1559	18.69631153	DR
4	0.394	2.21286155574	17.805	19.63	17.6	3155	18.37676121	DR
12	-3.241	-15.1166044776	21.44	22.2	16.28	2697	18.92544995	DR
26	-2.801	-13.3380952381	21	22.2	16.28	7208	18.72777489	DR
52	-7.131	-28.1523884722	25.33	27.81	16.28	4410	19.02252072	DR
156	-7.451	-29.0487329435	25.65	27.81	16.28	2856	19.7500131	DR
260	-4.771	-20.7705703091	22.97	27.81	16.28	2290	20.09183093	DR

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
1783459740	18.65	-0.3	-1.58	17.7	18.65	17.7	4694
1783373340	18.95	-0.04	-0.21	19.285	19.3008	18.95	990
1783027740	18.99	0.66	3.63	18.99	18.99	18.99	258
1782941280	18.325	-0.76	-3.96	18.325	18.325	18.325	295
1782854880	19.08	-0.19	-0.99	19.08	19.08	19.08	443
1782768300	19.27	0.87	4.73	18.79	19.27	18.5596	3271
1782509280	18.4	-0.88	-4.56	18.99	19.0464	18.4	2241
1782422460	19.28	0.27	1.39	18.8432	19.28	18.8432	465
1782336000	19.015	0.27	1.41	18.7	19.015	18.7	1266
1782250140	18.75	0.47	2.54	18.77	19.29	18.75	2633
1782163500	18.285	-0.33	-1.75	18.63	19.35	18.2703	4243
1781818140	18.61	0.24	1.31	19.06	19.46	18.61	1739
1781731740	18.3695	-0.15	-0.81	18.63	18.74	18.3695	16796
1781645340	18.52	-0.15	-0.80	18.57	18.57	18.52	1257
1781558940	18.67	-0.08	-0.43	18.83	19.63	18.67	2997
1781299740	18.75	1.03	5.84	19.5	19.5	18.75	470
1781213220	17.7162	0.07	0.38	17.6	18.035	17.6	9641
1781126940	17.65	0.49	2.86	17.805	17.805	17.6	3095
1781040540	17.16	0.39	2.32	17.21	17.5	17.16	2690
1780954140	16.7706	-0.5	-2.89	16.399999	16.9994	16.28	9207
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