Pernod Ricard (PK) (PRNDY) - 取引 - ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
USOTC
Pernod Ricard SA (PK) (PRNDY)
Pernod Ricard SA (PK) (PRNDY) 歩み値

Pernod Ricard SA (PK) (PRNDY)

22.35

-0.082

(-0.37%)

終了 3月10日 5:00AM

モンタージュ

買い/売り比率

買い: 18,719

中立: 1,813

売り: 5,522

時刻	値段	取引数量	種類	B/S	売り気配	買い気配	売買インジケーター	総取引量	No.	証券取引所
10:00:00	80.2282	100			75.41	84.53		26,054	193	nyse
08:30:00	80.2282	100			75.41	84.53		26,054	192	nyse
06:18:18	80.008	2,930	avg.	買い気配数	75.41	84.53		26,054	191	nyse
06:10:00	80.2282	100			79.41	81.07		23,124	190	nyse
06:00:00	79.91	50			80.15	80.25		23,124	189	nyse
06:00:00	80.2282	100			80.15	80.25		23,124	188	nyse
06:00:00	80.20	24	basket idx		80.15	80.25		23,124	187	nyse
05:58:07	80.29	1	basket idx	買い気配数	80.20	80.29		23,100	186	nyse
05:57:19	80.25	2	basket idx	買い気配数	80.16	80.25		23,099	185	nyse
05:51:47	80.27	1	basket idx	買い気配数	80.17	80.27		23,097	184	nyse
05:50:30	80.195	156			80.14	80.25		23,096	183	nyse
05:47:52	80.16	100	burst basket	売り気配数	80.15	80.23		22,940	182	nyse
05:46:13	80.13	100	burst basket	売り気配数	80.12	80.20		22,840	181	nyse
05:43:44	80.10	99	basket idx	売り気配数	80.09	80.16		22,740	180	nyse
05:43:37	80.10	1	basket idx	買い気配数	80.09	80.10		22,641	179	nyse
05:43:29	80.07	1	basket idx	売り気配数	80.07	80.10		22,640	178	nyse
05:42:02	80.04	217		買い気配数	80.03	80.04		22,639	177	nyse
05:42:02	80.04	4	basket idx		80.04	80.04		22,422	176	nyse
05:41:52	80.03	100		買い気配数	80.01	80.03		22,418	175	nyse
05:41:51	80.03	100			80.02	80.01		22,318	174	nyse
05:41:51	80.03	100			80.02	80.00		22,218	173	nyse
05:41:50	80.00	2	basket idx	買い気配数	79.99	80.00		22,118	172	nyse
05:41:50	80.03	100		買い気配数	79.99	80.00		22,116	171	nyse
05:41:49	80.02	100		買い気配数	79.98	79.99		22,016	170	nyse
05:41:49	80.01	34	basket idx	買い気配数	79.91	79.99		21,916	169	nyse
05:39:18	79.96	4	basket idx	買い気配数	79.91	79.96		21,882	168	nyse
05:37:56	79.98	125			79.94	80.02		21,878	167	nyse
05:35:00	80.09	1	basket idx	買い気配数	80.02	80.09		21,753	166	nyse
05:32:01	80.04	1	basket idx	売り気配数	80.02	80.10		21,752	165	nyse
05:23:47	80.01	84	basket idx	売り気配数	80.01	80.10		21,751	164	nyse
05:20:27	80.10	2	basket idx	買い気配数	80.03	80.10		21,667	163	nyse
05:03:09	79.94	2	basket idx	売り気配数	79.93	80.01		21,665	162	nyse
05:00:53	79.90	1	basket idx	売り気配数	79.90	79.99		21,663	161	nyse
05:00:53	79.9011	1	basket idx	売り気配数	79.90	79.99		21,662	160	nyse
05:00:53	79.945	1	basket idx		79.90	79.99		21,661	159	nyse
04:59:36	79.965	562			79.92	80.01		21,660	158	nyse
04:59:16	79.955	11	basket idx		79.91	80.00		21,098	157	nyse
04:59:16	79.9712	18	basket idx	買い気配数	79.91	80.00		21,087	156	nyse
04:59:16	79.955	20	basket idx	売り気配数	79.91	80.01		21,069	155	nyse
04:58:37	80.01	5,833		買い気配数	79.93	80.03		21,049	154	nyse
04:52:29	79.93	1	basket idx	売り気配数	79.93	80.01		15,216	153	nyse
04:51:02	79.95	8	basket idx	売り気配数	79.92	80.00		15,215	152	nyse
04:50:44	79.9008	1	basket idx	売り気配数	79.90	79.98		15,207	151	nyse
04:47:31	80.00	16	basket idx	買い気配数	79.94	80.00		15,206	150	nyse
04:43:44	80.03	99	basket idx	買い気配数	79.96	80.04		15,190	149	nyse
04:43:44	80.03	1	basket idx	買い気配数	79.96	80.03		15,091	148	nyse
04:41:37	80.06	42	basket idx	買い気配数	79.99	80.06		15,090	147	nyse
04:35:24	80.07	376		売り気配数	80.07	80.15		15,048	146	nyse
04:33:17	80.14	2,495		買い気配数	80.06	80.17		14,672	145	nyse
04:33:02	80.0713	40	basket idx	売り気配数	80.07	80.17		12,177	144	nyse
04:27:19	79.9915	1	basket idx	売り気配数	79.99	80.09		12,137	143	nyse
04:24:21	80.10	1	basket idx	売り気配数	80.06	80.15		12,136	142	nyse
04:16:42	79.9905	10	basket idx	売り気配数	79.99	80.04		12,135	141	nyse
04:15:08	80.015	5	basket idx		79.99	80.04		12,125	140	nyse
04:14:28	80.04	1	basket idx	買い気配数	79.99	80.04		12,120	139	nyse
04:11:41	80.05	83	basket idx	買い気配数	79.99	80.05		12,119	138	nyse
04:11:08	80.015	2	basket idx	買い気配数	79.99	80.03		12,036	137	nyse
04:10:29	80.02	37	basket idx	買い気配数	79.99	80.02		12,034	136	nyse
04:07:07	80.01	25	basket idx	買い気配数	79.99	80.02		11,997	135	nyse
04:06:56	80.005	6	basket idx	買い気配数	79.99	80.01		11,972	134	nyse
04:01:43	80.139	1	basket idx	買い気配数	80.06	80.14		11,966	133	nyse
03:50:20	79.99	500	burst basket	売り気配数	79.99	80.01		11,965	132	nyse
03:50:20	80.00	1	basket idx	売り気配数	80.00	80.04		11,465	131	nyse
03:47:56	80.0376	3	basket idx	買い気配数	79.99	80.06		11,464	130	nyse
03:47:31	80.032	18	basket idx	買い気配数	79.99	80.06		11,461	129	nyse
03:45:52	80.0334	1	basket idx	買い気配数	79.98	80.05		11,443	128	nyse
03:41:51	79.99	1	basket idx		79.95	80.03		11,442	127	nyse
03:39:40	79.975	1	basket idx		79.94	80.01		11,441	126	nyse
03:37:55	79.925	75	basket idx		79.88	79.97		11,440	125	nyse
03:33:02	79.89	1	basket idx	買い気配数	79.81	79.89		11,365	124	nyse
03:33:02	79.89	49	basket idx	買い気配数	79.81	79.89		11,364	123	nyse
03:32:19	79.84	1	basket idx		79.81	79.87		11,315	122	nyse
03:31:58	79.86	1	basket idx	買い気配数	79.81	79.85		11,314	121	nyse
03:30:52	79.81	1	basket idx	売り気配数	79.81	79.89		11,313	120	nyse
03:30:52	79.85	3	basket idx		79.81	79.89		11,312	119	nyse
03:27:53	79.84	1	basket idx	売り気配数	79.84	79.92		11,309	118	nyse
03:27:53	79.88	1	basket idx		79.84	79.92		11,308	117	nyse
03:26:08	79.85	1	basket idx	売り気配数	79.85	79.92		11,307	116	nyse
03:26:08	79.8507	1	basket idx	売り気配数	79.85	79.92		11,306	115	nyse
03:25:59	79.87	37	basket idx		79.85	79.89		11,305	114	nyse
03:18:03	80.00	100		買い気配数	79.99	80.00		11,268	113	nyse
03:18:03	80.00	100	burst basket	買い気配数	79.99	80.00		11,168	112	nyse
03:18:03	80.00	100	burst basket	買い気配数	79.99	80.00		11,068	111	nyse
03:18:03	80.00	100	burst basket	買い気配数	79.99	80.00		10,968	110	nyse
03:18:03	80.00	100	burst basket	買い気配数	79.99	80.00		10,868	109	nyse
03:18:03	80.00	100		買い気配数	79.99	80.00		10,768	108	nyse
03:17:47	79.99	63	basket idx	買い気配数	79.98	79.99		10,668	107	nyse
03:17:45	79.99	57	basket idx	買い気配数	79.98	79.99		10,605	106	nyse
03:13:45	80.09	41	basket idx	買い気配数	80.02	80.09		10,548	105	nyse
03:12:34	80.0357	66	basket idx	売り気配数	80.01	80.09		10,507	104	nyse
03:12:18	80.03	1	basket idx	売り気配数	79.98	80.09		10,441	103	nyse
02:59:34	80.0722	600		買い気配数	79.99	80.07		10,440	102	nyse
02:59:05	80.02	200			79.98	80.06		9,840	101	nyse
02:58:24	80.10	1	basket idx	買い気配数	80.04	80.10		9,640	100	nyse
02:38:43	80.07	1	basket idx	売り気配数	80.04	80.11		9,639	99	nyse
02:30:19	79.97	1	basket idx	売り気配数	79.97	80.04		9,638	98	nyse
02:26:49	80.02	94	basket idx	買い気配数	79.95	80.03		9,637	97	nyse
02:26:49	80.02	406		買い気配数	79.95	80.03		9,543	96	nyse
02:26:49	80.02	500		売り気配数	80.02	80.03		9,137	95	nyse
02:22:16	80.03	87	basket idx	売り気配数	80.03	80.09		8,637	94	nyse

Pernod Ricard (PK)

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約

ADVFN - JSTools Console+44 (0) 203 8794 460 | サポートにコピーをメールで送信
INFO: [04:35:06] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [04:35:06] Language: en-US
OKAY: [04:35:06] Cookies are enabled
OKAY: [04:35:06] Browser supports RequestAnimationFrame
OKAY: [04:35:06] Browser supports the WebScoket API
INFO: [04:35:06] Starting session (trades) for guest
INFO: [04:35:06] Locale: ja_JP || Timezone: Asia/Tokyo (offset: 32400)
INFO: [04:35:06] Boot configuration: 
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://jp.advfn.com
- rpcURL = https://jp.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = ja_JP
- site = jp
- timezone = Asia/Tokyo
- timezoneOffset = 32400
- indices = 
- colorSchema: 
	- up = #CF0000
	- down = #008000
	- unchanged = #0000FF
- colorSchemaDelight: 
	- up = #009C3D
	- down = #FF4641
	- unchanged = #0000FF
	- up_bg = #FEF2F1
	- down_bg = #EEF9F4
- changeArrows: 
	- up = red_up.png
	- no_change = blue_dot.png
	- down = green_down.png
- changeArrowsDelight: 
	- up = red_up_delight.svg
	- no_change = no_change_delight.svg
	- down = green_down_delight.svg
- displaySymbol = USOTC%3APRNDY
- feedSymbol = NO%5EPRNDY
- supportEmail = support@advfn.com
- supportPhone = +44 (0) 203 8794 460
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = 
OKAY: [04:35:07] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [04:35:07] Streamer WS Hostname: fd2947d59dc5
INFO: [04:35:07] Starting the trades app
INFO: [04:35:07] [START]: Symbol loook up for NO^PRNDY
INFO: [04:35:07] [FINSH]: Symbol loook up for NO^PRNDY
INFO: [04:35:07] Loaded configuration for trades
INFO: [04:35:07] Creating trades table...
INFO: [04:35:07] Starting trades table for AMEX:DFJ without montage
INFO: [04:35:07] lo-streamer/1/dist-swarm
INFO: [04:35:07] lo-streamer/1/dist-swarm
INFO: [04:35:07] lo-streamer/1/dist-swarm
INFO: [04:35:06] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [04:35:06] Language: en-US
OKAY: [04:35:06] Cookies are enabled
OKAY: [04:35:06] Browser supports RequestAnimationFrame
OKAY: [04:35:06] Browser supports the WebScoket API
INFO: [04:35:06] Starting session (trades) for guest
INFO: [04:35:06] Locale: ja_JP || Timezone: Asia/Tokyo (offset: 32400)
INFO: [04:35:06] Boot configuration: <div style="font-family: monospace;white-space: pre-wrap">
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://jp.advfn.com
- rpcURL = https://jp.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = ja_JP
- site = jp
- timezone = Asia/Tokyo
- timezoneOffset = 32400
- indices = 
- colorSchema: 
	- up = #CF0000
	- down = #008000
	- unchanged = #0000FF
- colorSchemaDelight: 
	- up = #009C3D
	- down = #FF4641
	- unchanged = #0000FF
	- up_bg = #FEF2F1
	- down_bg = #EEF9F4
- changeArrows: 
	- up = red_up.png
	- no_change = blue_dot.png
	- down = green_down.png
- changeArrowsDelight: 
	- up = red_up_delight.svg
	- no_change = no_change_delight.svg
	- down = green_down_delight.svg
- displaySymbol = USOTC%3APRNDY
- feedSymbol = NO%5EPRNDY
- supportEmail = support@advfn.com
- supportPhone = +44 (0) 203 8794 460
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = </div>
OKAY: [04:35:07] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [04:35:07] Streamer WS Hostname: fd2947d59dc5
INFO: [04:35:07] Starting the trades app
INFO: [04:35:07] [START]: Symbol loook up for NO^PRNDY
INFO: [04:35:07] [FINSH]: Symbol loook up for NO^PRNDY
INFO: [04:35:07] Loaded configuration for trades
INFO: [04:35:07] Creating trades table...
INFO: [04:35:07] Starting trades table for AMEX:DFJ without montage
INFO: [04:35:07] lo-streamer/1/dist-swarm
INFO: [04:35:07] lo-streamer/1/dist-swarm
INFO: [04:35:07] lo-streamer/1/dist-swarm