Powszechna Kasa Oszczednosci Bank Polski SA (PK)【PSZKY】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	0.621	2.22508868107	27.909	29.89	27.05	16617	28.02218805	DR
4	0.912	3.30219422116	27.618	30.85	26.36	31891	27.50793039	DR
12	2.26	8.60296916635	26.27	31.24	25.27	40952	27.65042386	DR
26	3.94	16.0227734852	24.59	31.24	22.01	58624	26.10683016	DR
52	8.03	39.1707317073	20.5	31.24	17.64	32648	25.5578789	DR
156	12.73	80.5696202532	15.8	31.24	12.2	23234	22.97035978	DR
260	18.3	178.885630499	10.23	31.24	5.25	22814	22.96963871	DR

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
1783027740	28.53	0.48	1.71	28.35	29.49	27.57	21506
1782941280	28.05	-1.76	-5.90	27.92	28.78	27.22	18763
1782854880	29.81	2.76	10.20	27.78	29.89	27.21	19587
1782768300	27.05	-0.29	-1.07	27.27	28.4	27.05	13332
1782509280	27.3415	0.12	0.45	27.3	27.6	27.08	21503
1782422460	27.22	-0.15	-0.55	27.909	29	27.16	9900
1782336000	27.37	-2.38	-8.00	27.43	27.91	26.89	25476
1782250140	29.75	1.33	4.68	27.44	29.75	27.06	10952
1782163500	28.42	-2.23	-7.28	27.689	28.42	27.66	12938
1781818140	30.65	1.18	4.00	28.43	30.85	28.04	25974
1781731740	29.47	0.36	1.24	30.12	30.65	28.83	14754
1781645340	29.11	0.26	0.90	29.25	29.66	28.65	9075
1781558940	28.85	0.33	1.15	30.25	30.25	28.17	13230
1781299740	28.522	0.86	3.10	27.8	29	27.77	8934
1781213220	27.665	-0.74	-2.59	26.87	28.55	26.36	18390
1781126940	28.4014	0.8	2.90	27.075	28.91	26.78	25213
1781040540	27.6	0.87	3.25	27.73	28.8	27.06	27822
1780954140	26.73	0.21	0.79	27.11	28.74	26.651	25501
1780694940	26.52	-1.23	-4.43	26.9225	27.79	26.36	251507
1780608540	27.75	-0.03	-0.11	27.618	28.31	27.618	53080
1780522140	27.78	-0.06	-0.22	27.25	28.12	27.15	308795
1780435740	27.84	1	3.71	27.225	28.84	27.225	364903
1780349340	26.845	-3.1	-10.34	27.36	27.8245	26.2	73565
1780090080	29.94	3.59	13.62	27.58	31.24	27.25	35588
1780003320	26.35	-3.04	-10.34	27.82	29	26.17	20402
1779917340	29.39	0.4	1.38	29.06	29.54	28.03	14640
1779830940	28.99	0.72	2.55	29.8	30.02	28.2	18700
1779484920	28.27	0.79	2.89	28.005	28.43	27.4	55553
1779398880	27.475	0.56	2.08	27.5545	28.35	26.6	35878
1779312300	26.916	0.7	2.65	27.07	28.48	26.63	84817
1779225660	26.22	-0.97	-3.56	26.44	28.9	26.13	44387
1779139740	27.189	-1.91	-6.57	26.93	27.42	26.86	30511
1778880000	29.1	1.95	7.18	26.83	29.11	25.48	11777
1778793900	27.15	-0.33	-1.18	27.535	27.95	26.21	23002
1778707380	27.475	0.32	1.16	26.65	28.29	26.1702	8746
1778621340	27.16	-0.14	-0.51	26.485	27.93	25.89	10323
1778534940	27.3	0.45	1.68	26.5	28.0992	26.3196	10928
1778275200	26.85	0.79	3.03	25.95	26.85	25.27	9509
1778188800	26.06	0.12	0.46	26.74	29.18	25.74	16841
1778102520	25.94	0.12	0.45	26.4405	27.07	25.94	16391
1778016000	25.825	-0.68	-2.55	25.33	26.36	25.33	9243
1777930140	26.5	0.54	2.08	26.8025	26.8025	25.58	15040
1777671000	25.96	0.38	1.49	28.44	28.44	25.46	7601
1777584540	25.58	-1.98	-7.18	26	28.25	25.5	17112
1777498140	27.56	1.76	6.82	26.82	28.79	26.04	23020
1777411800	25.8	-1.43	-5.25	26.84	29.08	25.8	10730
1777325400	27.23	0.34	1.28	27.14	27.61	25.88	14550
1777065780	26.885	-0.22	-0.79	27.53	27.69	25.84	14749
1776979740	27.1	-0.05	-0.18	27.07	27.72	25.7276	17471
1776893280	27.15	-1.63	-5.66	26.16	27.98	26.16	11648
1776806940	28.778	0.17	0.59	28	28.9	28	5552
1776720540	28.61	0.66	2.36	29.27	29.27	27.9	29443
1776460800	27.95	0.25	0.90	28.575	29.28	27.95	40368
1776374940	27.7	0.24	0.87	27.27	29.85	27.27	62450
1776288360	27.46	-0.49	-1.75	27.39	30.037	27.11	15859
1776202140	27.95	-0.74	-2.58	27.59	29.1	27.53	66554
1776115740	28.69	0.25	0.87	27.72	29.45	26.8	157005
1775856000	28.4415	1.98	7.49	26.6	29.69	26.6	42197
1775770140	26.459	0.7	2.71	26.27	26.76	25.9	13438
1775683500	25.76	0.23	0.90	28.06	28.06	25.76	15241
1775596800	25.53	0.47	1.87	24.45	26.56	24.25	29415
1775510940	25.0615	0.51	2.08	25.48	25.64	24.75	100336