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	2.5789	4.27883347077	60.2711	62.86	59.38	13125	61.36023037	CS
4	1.3	2.1121039805	61.55	62.86	59.244	9109	60.88951302	CS
12	-0.38	-0.600980547209	63.23	70.69	59.244	14749	62.76040118	CS
26	-9.8	-13.4893324157	72.65	77.81	58.37	16140	64.72829112	CS
52	2.18	3.59320916433	60.67	77.81	58.37	13519	65.99039404	CS
156	-17.58	-21.8575158523	80.43	83.35	51.21	9407	64.46797501	CS
260	-37.65	-37.4626865672	100.5	109.3725	51.21	6915	65.21925179	CS

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
1783718940	62.85	1.25	2.03	62.86	62.86	62.85	44489
1783632420	61.6	0.75	1.23	60.85	61.6	60.85	39789
1783545840	60.85	0.69	1.15	60.47	60.85	60.47	8367
1783459740	60.16	0.05	0.09	60.09	60.16	59.8561	3194
1783373340	60.108	0.2	0.33	60.2711	60.2711	59.38	1148
1783027740	59.91	0.67	1.12	62.7	62.7	59.8	17323
1782941280	59.244	0	0.00	59.244	59.244	59.244	0
1782854880	59.244	-1.74	-2.85	60.75	60.75	59.244	4285
1782768300	60.985	-0.01	-0.01	61.2389	61.2389	60.985	429
1782509280	60.99	-0.44	-0.71	61.76	61.76	60.99	18914
1782422460	61.4283	2.12	3.57	60.68	61.4283	60.68	14409
1782336000	59.31	-0.16	-0.27	59.31	59.31	59.31	2305
1782250140	59.472	0.01	0.02	59.54	59.54	59.472	9047
1782163500	59.46	-2.53	-4.08	60.35	60.35	59.46	564
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