Premium Brands Holdings Corporation (PK)【PRBZF】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	-0.36	-0.577385725742	62.35	62.485	61.55	4814	62.11943025	CS
4	-3.550533	-5.41730870574	65.540533	70.69	60.95	13268	64.14948994	CS
12	-1.29	-2.03855878635	63.28	70.69	58.37	20524	62.25593489	CS
26	-11.47	-15.6139395589	73.46	77.81	58.37	16353	65.81814813	CS
52	3.76	6.45715267044	58.23	77.81	57.37	13393	65.9816906	CS
156	-14.21	-18.6482939633	76.2	83.35	51.21	9254	64.70167621	CS
260	-39.718	-39.0510087702	101.708	109.3725	51.21	6799	65.43416172	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
1781818140	61.99	0.44	0.71	61.99	61.99	61.99	3987
1781731740	61.55	-0.94	-1.50	61.55	61.55	61.55	3764
1781645220	62.485	0	0.00	62.485	62.485	62.485	0
1781558820	62.485	0	0.00	62.485	62.485	62.485	0
1781299620	62.485	0	0.00	62.485	62.485	62.485	0
1781213220	62.485	0.41	0.65	62.35	62.485	62.35	5863
1781126940	62.08	0.41	0.66	61.77	62.08	61.77	4306
1781040540	61.67	-0.24	-0.38	61.67	61.67	61.67	860
1780954140	61.905	0	0.00	61.905	61.905	61.905	0
1780694940	61.905	-2.04	-3.18	70.69	70.69	60.95	49933
1780608540	63.94	-2.32	-3.50	64.069999	64.069999	63.94	9073
1780522140	66.26	0	0.00	66.26	66.26	66.26	0
1780435740	66.26	1.37	2.11	66.26	66.26	66.26	28638
1780349340	64.89	-0.96	-1.46	66.129999	66.129999	64.89	27108
1780090080	65.849999	-0.54	-0.81	65.849999	65.849999	65.849999	6941
1780003320	66.39	-0.45	-0.67	66.61	66.61	66.379999	13346
1779917340	66.84	1.17	1.78	66.84	66.84	66.84	6898
1779830520	65.67	0	0.00	65.67	65.67	65.67	0
1779484920	65.67	-0.75	-1.12	65.540533	65.67	65.540533	2488
1779398700	66.4154	0	0.00	66.4154	66.4154	66.4154	0
1779312300	66.4154	1.46	2.24	69.54	69.54	65.97	15895
1779225660	64.959999	1.93	3.06	64.16	64.959999	64.16	15504
1779139740	63.03	0.21	0.33	62.83	63.03	62.82	314
1778880000	62.82	-0.86	-1.34	63.38	63.38	62.72	3448
1778793900	63.675	-0.04	-0.07	63.813178	63.813178	63.675	14088
1778707740	63.7195	0	0.00	63.7195	63.7195	63.7195	0
1778621340	63.7195	-0.68	-1.06	64.070499	64.070499	63.7195	46082
1778534940	64.4	0.26	0.41	65.269999	65.269999	64.4	29183
1778275200	64.14	-1.24	-1.89	65	65	64.019999	28902
1778188800	65.375	3.08	4.94	65.69	65.69	65.15	15546
1778102520	62.2952	1.48	2.43	60.95	62.2952	60.95	6830
1778016000	60.815	-0.97	-1.56	61.3	61.3	60.815	30116
1777930140	61.78	-1.35	-2.14	62.04	62.04	61.78	14944
1777671000	63.13	0.73	1.17	63.13	63.13	63.13	2248
1777584540	62.401	1.26	2.06	62.21	62.85	62.21	43305
1777498140	61.14	0.34	0.56	63.5	64.03	61.14	13490
1777411800	60.8	-0.21	-0.34	61.15	61.15	60.654	32171
1777325400	61.01	-0.42	-0.68	61.19	61.295	61.01	26386
1777065780	61.43	0.61	1.00	61.43	61.43	61.43	12123
1776979740	60.82	-0.8	-1.29	62.22	62.22	60.82	12399
1776893280	61.617	-0.89	-1.43	62.49	62.49	61.617	16612
1776806940	62.51	0	0.00	62.51	62.51	62.51	0
1776720540	62.51	-1.01	-1.59	62.6858	62.6858	62.51	6829
1776460800	63.52	2.11	3.43	63.23	63.52	63.23	23797
1776374940	61.415	0.73	1.19	61.28	61.415	61.28	11645
1776288360	60.69	-0.1	-0.16	60.69	60.69	60.69	208830
1776202140	60.79	0.08	0.13	60.98	61.034	60.69	18240
1776115740	60.71	-1.64	-2.63	61.53	61.53	60.55	6907
1775856540	62.35	0	0.00	62.35	62.35	62.35	0
1775770140	62.35	2.57	4.30	60.54	62.35	60.54	26279
1775683200	59.78	0	0.00	59.78	59.78	59.78	0
1775596800	59.78	-0.18	-0.30	59.78	59.78	59.78	9292
1775510940	59.96	0.54	0.91	59.97	60.2	59.96	7697
1775164920	59.42	0.77	1.31	59.42	59.42	59.42	1460
1775078940	58.652	0	0.00	58.652	58.652	58.652	0
1774992540	58.652	-0.01	-0.01	58.37	59.092	58.37	9265
1774906080	58.66	-4.62	-7.30	58.66	58.66	58.66	27526
1774646880	63.28	0	0.00	63.28	63.28	63.28	0
1774560480	63.28	-0.47	-0.74	63.28	63.28	63.28	27005
1774473600	63.75	0	0.00	63.75	63.75	63.75	0
1774387200	63.75	0	0.00	63.75	63.75	63.75	0
1774300800	63.75	0.84	1.34	64.1025	64.1025	63.65	15104