Pernod Ricard SA (PK)【PRNDY】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	-0.82	-5.48862115127	14.94	15.11	13.96	371565	14.83982327	DR
4	-0.02	-0.1414427157	14.14	15.11	13.96	442114	14.50773743	DR
12	-1.12	-7.34908136483	15.24	16.08	13.96	792521	14.96908858	DR
26	-3.04	-17.7156177156	17.16	20.72	13.3995	720276	15.84951616	DR
52	-6.14	-30.3060217177	20.26	24.13	13.3995	604866	17.37236602	DR
156	-29.09	-67.3223790789	43.21	45.59	13.3995	448855	23.07807364	DR
260	-33.04	-70.0593723494	47.16	49.16	13.3995	331964	25.24324127	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	14.12	-0.4	-2.75	14.14	14.15	13.96	542546
1782854880	14.52	-0.32	-2.16	14.59	14.67	14.5	431014
1782768300	14.84	-0.1	-0.67	15.09	15.11	14.74	433424
1782509280	14.94	-0.01	-0.07	15	15.031	14.86	340090
1782422460	14.95	-0.1	-0.66	14.96	15.089	14.9	336048
1782336000	15.05	0.36	2.45	14.94	15.07	14.86	317247
1782250140	14.69	0.26	1.80	14.67	14.7295	14.58	284665
1782163500	14.43	-0.17	-1.16	14.24	14.51	14.232	503735
1781818140	14.6	0.32	2.23	14.23	14.64	14.17	443212
1781731740	14.281	-0.4	-2.73	14.66	14.7175	14.16	1719451
1781645340	14.6825	0.02	0.15	14.55	14.7535	14.54	196181
1781558940	14.66	-0.06	-0.37	14.86	14.86	14.6	371684
1781299740	14.715	0.05	0.38	14.75	14.82	14.62	183586
1781213220	14.66	0.21	1.45	14.5	14.7	14.43	351914
1781126940	14.45	-0.18	-1.20	14.45	14.57	14.41	220647
1781040540	14.625	0.35	2.45	14.48	14.76	14.48	564853
1780954140	14.275	-0.06	-0.38	14.3	14.4145	14.21	562493
1780694940	14.33	0.18	1.27	14.5201	14.59	14.27	324441
1780608540	14.15	0.09	0.64	14.35	14.3835	14.14	410860
1780522140	14.06	-0.29	-2.02	14.14	14.25	14.04	404612
1780435740	14.35	0.05	0.35	14.28	14.37	14.277	377314
1780349340	14.3	-0.45	-3.05	14.47	14.6	14.16	725755
1780090080	14.75	-0.19	-1.27	14.792	14.89	14.67	383386
1780003320	14.94	-0.32	-2.10	15	15.1	14.86	409200
1779917340	15.26	0.33	2.21	15.29	15.44	15.18	675032
1779830940	14.93	-0.1	-0.67	15.015	15.08	14.85	838729
1779484920	15.03	-0.02	-0.13	15.03	15.11	14.94	316683
1779398880	15.05	0.28	1.90	14.88	15.12	14.7778	562826
1779312300	14.77	0.18	1.23	14.62	14.886	14.54	224516
1779225660	14.59	0.03	0.21	14.61	14.695	14.54	734118
1779139740	14.56	0.22	1.53	14.37	14.61	14.33	1121078
1778880000	14.34	0.04	0.28	14.3	14.36	14.23	864571
1778793900	14.3	0.04	0.28	14.26	14.3275	14.22	1397887
1778707380	14.26	-0.15	-1.04	14.18	14.31	14.12	397941
1778621340	14.41	-0.07	-0.48	14.38	14.48	14.2575	575648
1778534940	14.48	-0.5	-3.31	14.76425	14.78	14.39	1142285
1778275200	14.975	-0.04	-0.23	14.96	15.06	14.91	1067694
1778188800	15.01	-0.46	-2.97	15.07	15.13	14.99	1250219
1778102520	15.47	0.38	2.52	15.46	15.51	15.39455	231140
1778016000	15.09	0.34	2.34	14.92	15.1	14.84	1171827
1777930140	14.7456	-0.12	-0.84	14.84	14.91	14.685	1520429
1777671000	14.87	-0.01	-0.07	14.77	14.9125	14.66	230229
1777584540	14.88	0.47	3.23	14.46	14.88	14.46	1993648
1777498140	14.415	-0.57	-3.77	14.51	14.56	14.3455	912506
1777411800	14.98	-0.14	-0.93	15.165	15.1735	14.94	1082740
1777325400	15.12	-0.26	-1.69	15.23	15.26	15.1	1199953
1777065780	15.38	0.1	0.65	15.29	15.43	15.29	315718
1776979740	15.28	0.02	0.13	15.36	15.44	15.09	840439
1776893280	15.26	-0.37	-2.37	15.36	15.42	15.26	2388496
1776806940	15.63	-0.3	-1.88	15.84	15.89	15.599	905195
1776720540	15.93	0.11	0.70	15.91	16.079999	15.8	1585996
1776460800	15.82	0.21	1.35	15.97	16.05	15.81	1126367
1776374940	15.61	0.02	0.13	15.64	15.769	15.5	1121762
1776288360	15.59	-0.09	-0.57	15.7656	15.82	15.59	813524
1776202140	15.68	0.13	0.84	15.72	15.7335	15.61	541316
1776115740	15.55	0.29	1.90	15.21	15.7	15.1375	3483425
1775856000	15.26	0.16	1.06	15.32	15.35	15.19	1438499
1775770140	15.099981	0.01	0.07	14.74	15.23	14.73	1290275
1775683500	15.09	0.49	3.36	15.24	15.27	14.93	307679
1775596800	14.6	-0.07	-0.48	14.64	14.68	14.38	520660
1775510940	14.67	0.16	1.07	14.09	14.67	14.09	742955
1775164920	14.5144	-0.24	-1.60	14.56	14.63	14.39	861206