Powszechna Kasa Oszczednosci Bank Polski SA (PK)【PSZKF】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	-1.16	-3.93754243041	29.46	30.25	27.98	5837	29.37931472	CS
4	0.22	0.783475783476	28.08	30.25	27.63	3433	29.23923254	CS
12	5.57	24.5050593929	22.73	30.25	22.19	3730	26.43730297	CS
26	3.79	15.4630762954	24.51	30.25	21.97	3122	26.61785144	CS
52	9.325	49.1436100132	18.975	30.25	18.31	2115	26.21174381	CS
156	18.41	186.147623862	9.89	30.25	9.89	2266	22.88350153	CS
260	16.035	130.737871993	12.265	30.25	4.25	2315	21.4720029	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
1781818140	28.3	0	0.00	28.3	28.3	28.3	0
1781731740	28.3	0	0.00	28.3	28.3	28.3	0
1781645340	28.3	0.32	1.14	30.25	30.25	28.3	700
1781558940	27.98	-1.48	-5.02	27.98	27.98	27.98	406
1781299740	29.46	1.83	6.62	29.46	29.46	28.5	16405
1781213340	27.63	0	0.00	27.63	27.63	27.63	0
1781126940	27.63	0	0.00	27.63	27.63	27.63	0
1781040540	27.63	0	0.00	27.63	27.63	27.63	0
1780954140	27.63	-0.59	-2.09	27.63	27.63	27.63	304
1780694940	28.22	-0.55	-1.91	28.22	28.22	28.22	220
1780608540	28.77	-1.29	-4.29	28.77	28.77	28.77	179
1780522140	30.06	0	0.00	30.06	30.06	30.06	0
1780435740	30.06	0	0.00	30.06	30.06	30.06	0
1780349340	30.06	0	0.00	30.06	30.06	30.06	0
1780090140	30.06	0	0.00	30.06	30.06	30.06	0
1780003740	30.06	0	0.00	30.06	30.06	30.06	0
1779917340	30.06	0.9	3.09	30.06	30.06	30.06	262
1779830520	29.16	0	0.00	29.16	29.16	29.16	0
1779484920	29.16	1.08	3.85	29.16	29.16	29.16	11597
1779398880	28.08	1.91	7.30	28.08	28.08	28.08	821
1779312300	26.17	-0.85	-3.14	26.17	26.17	26.17	153
1779225660	27.019628	1.45	5.67	27.019628	27.019628	27.019628	1061
1779139740	25.57	0	0.00	25.57	25.57	25.57	0
1778880540	25.57	0	0.00	25.57	25.57	25.57	0
1778794140	25.57	0	0.00	25.57	25.57	25.57	0
1778707740	25.57	0	0.00	25.57	25.57	25.57	0
1778621340	25.57	-1.59	-5.85	25.37	26.495	25.37	14166
1778534400	27.16	0	0.00	27.16	27.16	27.16	0
1778275200	27.16	-0.87	-3.10	27.53	27.53	27.16	990
1778188800	28.03	2.67	10.53	28.03	28.03	28.03	912
1778102400	25.36	0	0.00	25.36	25.36	25.36	0
1778016000	25.36	-0.06	-0.24	25.36	27.19	25.36	424
1777930140	25.42	-1.08	-4.08	27.28	27.28	25.42	502
1777671000	26.5	-0.73	-2.68	26.5	26.5	26.5	1660
1777584540	27.23	-0.65	-2.33	26.3	27.23	26.3	1805
1777498140	27.88	0.19	0.69	27.88	27.88	27.88	756
1777411800	27.69	0	0.00	27.69	27.69	27.69	102
1777325400	27.69	1.68	6.46	26.45	27.69	26.16	9515
1777065780	26.01	-1.52	-5.52	26.01	26.01	26.01	289
1776979740	27.53	0.52	1.93	27.53	27.53	27.53	549
1776893280	27.01	-0.33	-1.21	27.01	27.01	27.01	424
1776806940	27.34	-1.59	-5.50	28.98	28.98	27.34	1185
1776720540	28.93	-0.93	-3.11	28.93	28.93	28.93	611
1776460800	29.86	1.23	4.30	29.86	29.86	29.86	369
1776374940	28.63	1.34	4.91	28.63	28.63	28.63	312
1776288540	27.29	0	0.00	27.29	27.29	27.29	0
1776202140	27.29	0.52	1.94	27.29	27.29	27.29	131
1776115740	26.77	-1.56	-5.51	28.33	28.33	26.77	2581
1775856000	28.33	1.78	6.70	28.33	28.33	28.33	536
1775770140	26.55	-2.05	-7.17	27.48	27.48	25.62	12458
1775683500	28.6	3.05	11.94	27.025	28.6	25.45	2723
1775597340	25.55	0	0.00	25.55	25.55	25.55	0
1775510940	25.55	0.58	2.32	23.75	25.55	23.75	3864
1775164920	24.97	1.42	6.03	23.9799	24.97	23.9799	47542
1775078400	23.55	-0.76	-3.13	23.55	23.55	23.55	1256
1774992540	24.31	1.82	8.09	22.84	24.31	22.84	1000
1774906140	22.49	0	0.00	22.49	22.49	22.49	0
1774646940	22.49	-0.24	-1.06	22.49	23.96	22.19	6199
1774560480	22.73	-0.51	-2.19	22.73	22.73	22.73	500
1774473900	23.24	-1.08	-4.44	23.24	23.24	23.24	577
1774387560	24.32	1.82	8.09	22.88	24.32	22.88	840
1774300800	22.5	-0.43	-1.88	23.945	23.945	22.5	3885
1774041960	22.93	-1.97	-7.91	23.3	23.3	22.93	2917