Kering (PK)【PPRUY】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	-1.835	-5.99183673469	30.625	30.75	27.83	871222	29.95468166	DR
4	-0.4	-1.37033230558	29.19	31.84	27.83	649687	30.08904514	DR
12	-3.01	-9.46540880503	31.8	33.21	26.22	336748	29.60827035	DR
26	-7	-19.5585359039	35.79	37.29	26.22	241338	30.2864688	DR
52	5.33	22.7195225916	23.46	40.7	22.17	211190	30.84565998	DR
156	-25.95	-47.4059188893	54.74	60.52	17.02	279260	31.04528095	DR
260	-57.9245	-66.7990935772	86.7145	93.44	17.02	226183	38.46574874	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
1783027740	28.79	0.7	2.51	28.54	29.12	28.09	481143
1782941280	28.085	-0.3	-1.04	28	28.2	27.9	128602
1782854880	28.38	-1.52	-5.08	27.87	29.35	27.83	507715
1782768300	29.9	-0.42	-1.39	30.7	30.73	29.59	1151294
1782509280	30.32	-0.14	-0.46	30.22	30.5013	30.12	1393005
1782422460	30.46	0.47	1.57	30.625	30.75	30.29	1175494
1782336000	29.99	0.29	0.98	30.29	30.32	29.9	397928
1782250140	29.7	-0.77	-2.53	29.9701	30.38	29.7	1029404
1782163500	30.47	-1.26	-3.97	30.775	30.87	30.31	836315
1781818140	31.73	1.67	5.56	31.05	31.84	30.84	713075
1781731740	30.06	-0.55	-1.80	30.58	30.738	29.99	642910
1781645340	30.61	0.29	0.96	30.795	30.8899	30.61	786827
1781558940	30.32	-0.65	-2.10	31.24	31.28	30.31	431842
1781299740	30.97	0.19	0.62	31.44	31.44	30.84	474927
1781213220	30.78	1.55	5.30	29.8599	30.88	29.6092	930128
1781126940	29.23	-0.43	-1.45	29.1	29.59	29.07	290617
1781040540	29.66	1.05	3.67	29.6	30.13	29.06	397707
1780954140	28.610009	0.32	1.13	28.89	29.14	28.58	723959
1780694940	28.29	-0.71	-2.44	28.92	29.15	28.21	228639
1780608540	28.9973	0.77	2.72	29.19	29.19	28.5795	103661
1780522140	28.23	-1.25	-4.24	28.91	28.95	28.11	218298
1780435740	29.48	0.58	2.01	29.26	29.5	29.15	82495
1780349340	28.9	-0.9	-3.02	28.86	29.65	28.47	75544
1780090080	29.8	0.52	1.78	29.16	29.89	29.16	112322
1780003320	29.28	0.4	1.39	29.35	29.5	28.29	74406
1779917340	28.877985	0.81	2.88	29.27	29.38	28.77	104056
1779830940	28.07	0.2	0.72	28.1	28.16	27.71	102803
1779484920	27.87	-0.9	-3.13	28.17	28.359	27.87	79858
1779398880	28.77	-0.07	-0.23	28.18	28.94	28.03	107804
1779312300	28.837394	0.92	3.29	27.83	29.29	27.67	133702
1779225660	27.92	-0.05	-0.18	27.91	28.16	27.68	161214
1779139740	27.9708	0.59	2.16	27.88	28.14	27.3	166725
1778880000	27.38	-0.87	-3.08	27.52	27.725	27.35	147699
1778793900	28.25	-0.11	-0.39	28.37	28.636	28.25	126291
1778707380	28.36	0.26	0.93	27.655	28.36	27.65	128140
1778621340	28.1	0.03	0.11	28.15	28.21	27.74	177607
1778534940	28.07	-0.92	-3.17	28.01	28.3092	27.78	214011
1778275200	28.99	0.5	1.76	28.98	29.12	28.76	141850
1778188800	28.49	-0.2	-0.70	29.51	29.62	28.49	209900
1778102520	28.69	2.06	7.74	28.27	28.71	28.1001	116242
1778016000	26.63	0.25	0.95	26.635	26.78	26.47	209563
1777930140	26.38	-0.97	-3.55	26.61	26.73	26.22	122122
1777671000	27.35	0.11	0.40	27.16	27.7	27.16	94146
1777584540	27.24	0.33	1.23	27.11	27.394	26.9844	158560
1777498140	26.91	-0.68	-2.46	26.94	27.21	26.83	117603
1777411800	27.59	-1.02	-3.57	27.95	28.03	27.52	134048
1777325400	28.61	0.52	1.85	28.35	28.73	28.332	163078
1777065780	28.09	0.58	2.11	27.91	28.27	27.81	417729
1776979740	27.51	-0.61	-2.17	27.92	28.13	27.27	459460
1776893280	28.12	-0.57	-1.99	28.17	28.76	27.5835	475859
1776806940	28.69	-0.59	-2.02	28.77	28.895	28.2	97306
1776720540	29.28	-0.59	-1.98	29.57	29.57	29.03	115594
1776460800	29.87	0.98	3.39	30.055	30.358	29.59	309964
1776374940	28.89	-1.13	-3.76	29.17	29.76	28.7392	441830
1776288360	30.02	-1.48	-4.70	30.18	30.36	29.82	270000
1776202140	31.5	0	0.00	32.557499	33.21	31.16	162884
1776115740	31.5	-0.87	-2.69	31.67	32.1899	30.97	313246
1775856000	32.369999	-0.07	-0.22	32.729999	32.79	32.1	123491
1775770140	32.439999	0.12	0.37	31.8	32.54	31.46	319886
1775683500	32.32	1.95	6.42	32.59	32.59	31.575	110031
1775596800	30.37	-0.67	-2.16	30.13	30.45	29.56	141130
1775510940	31.04	0.41	1.34	30.32	31.05	30.062	97390