Powszechny Zaklad Ubezpieczen SA (PK)【PZAKY】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	0.5	2.63157894737	19	19.5	19	100	19	DR
4	1.49	8.2731815658	18.01	21.09	17.45	633	19.26106842	DR
12	0.38	1.98744769874	19.12	21.09	17.2975	628	18.30778168	DR
26	-0.385	-1.93613276339	19.885	21.89	15.59	556	18.59878281	DR
52	1.9	10.7954545455	17.6	21.89	15.25	501	18.16861057	DR
156	7.8	66.6666666667	11.7	21.89	11.7	484	17.47987403	DR
260	12.0942	163.307137649	7.4058	21.89	2.91	561	14.42621207	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
1783373340	19	0	0.00	19	19	19	0
1783027740	19	1.07	5.97	19	19	19	100
1782941280	17.93	0	0.00	17.93	17.93	17.93	0
1782854880	17.93	0	0.00	17.93	17.93	17.93	0
1782768480	17.93	0	0.00	17.93	17.93	17.93	0
1782509280	17.93	-0.86	-4.58	17.93	17.93	17.93	135
1782422940	18.79	0	0.00	18.79	18.79	18.79	0
1782336540	18.79	0	0.00	18.79	18.79	18.79	0
1782250140	18.79	1.34	7.68	18.79	18.79	18.79	304
1782163740	17.45	0	0.00	17.45	17.45	17.45	0
1781818140	17.45	0	0.00	17.45	17.45	17.45	0
1781731740	17.45	0	0.00	17.45	17.45	17.45	0
1781645340	17.45	-2.78	-13.74	17.45	17.45	17.45	1291
1781558820	20.23	0	0.00	20.23	20.23	20.23	0
1781299620	20.23	0	0.00	20.23	20.23	20.23	0
1781213220	20.23	-0.86	-4.08	18.845	20.23	18.845	1065
1781126940	21.09	2.87	15.75	18.01	21.09	17.62	905
1781040540	18.22	0	0.00	18.22	18.22	18.22	0
1780954140	18.22	0	0.00	18.22	18.22	18.22	0
1780694940	18.22	0.92	5.33	18.22	18.22	18.22	750
1780608540	17.2975	0	0.00	17.2975	17.2975	17.2975	0
1780522140	17.2975	-2.6	-13.08	19.9	19.9	17.2975	6482
1780435740	19.9	0	0.00	19.9	19.9	19.9	0
1780349340	19.9	1.75	9.61	19.96	19.96	19.9	208
1780090080	18.155	0.05	0.30	18.155	18.155	18.155	296
1780003320	18.1	-0.89	-4.69	18.1	18.1	18.1	122
1779917340	18.99	-0.09	-0.45	19.07	19.07	18.5	650
1779830940	19.0764	-1.02	-5.09	19.0764	19.0764	19.0764	113
1779485280	20.1	0	0.00	20.1	20.1	20.1	0
1779398880	20.1	1.1	5.79	20.1	20.1	20.1	665
1779312300	19	0.93	5.12	19	19	19	130
1779225600	18.075	0	0.00	18.075	18.075	18.075	0
1779139200	18.075	0	0.00	18.075	18.075	18.075	0
1778880000	18.075	0.07	0.42	17.5	18.075	17.5	414
1778793780	18	0	0.00	18	18	18	0
1778707380	18	0.25	1.41	17.8	18	17.8	300
1778621340	17.75	0.13	0.74	17.75	17.75	17.75	352
1778534400	17.62	0	0.00	17.62	17.62	17.62	0
1778275200	17.62	-1.49	-7.80	19.11	19.11	17.62	316
1778188920	19.11	0	0.00	19.11	19.11	19.11	0
1778102520	19.11	0	0.00	19.11	19.11	19.11	250
1778016540	19.11	0	0.00	19.11	19.11	19.11	0
1777930140	19.11	-0.44	-2.25	19.98	19.98	19.11	501
1777671000	19.55	0	0.00	19.55	19.55	19.55	0
1777584600	19.55	0	0.00	19.55	19.55	19.55	0
1777498200	19.55	0	0.00	19.55	19.55	19.55	0
1777411800	19.55	0	0.00	19.55	19.55	19.55	0
1777325400	19.55	0	0.00	19.55	19.55	19.55	0
1777066080	19.55	0	0.00	19.55	19.55	19.55	0
1776979680	19.55	0	0.00	19.55	19.55	19.55	0
1776893280	19.55	0.43	2.25	19.55	19.55	19.55	296
1776806940	19.12	0	0.00	19.12	19.12	19.12	0
1776720540	19.12	3.45	22.00	19.12	19.12	19.12	679
1776412800	15.672	0	0.00	15.672	15.672	15.672	0
1776326400	15.672	0	0.00	15.672	15.672	15.672	0
1776240000	15.672	0	0.00	15.672	15.672	15.672	0
1776153600	15.672	0	0.00	15.672	15.672	15.672	0
1776067200	15.672	0	0.00	15.672	15.672	15.672	0
1775808000	15.672	0	0.00	15.672	15.672	15.672	0
1775721600	15.672	0	0.00	15.672	15.672	15.672	0
1775635200	15.672	0	0.00	15.672	15.672	15.672	0
1775548800	15.672	0	0.00	15.672	15.672	15.672	0