The Progressive Corp【P1GR34】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	-0.16565	-0.0289608028253	571.98	571.98	571.98	1	571.98	DR
4	53.62435	10.3483953762	518.19	572.2	514.28	53	539.88357895	DR
12	86.29435	17.7735932608	485.52	572.2	474.03	88	501.71057859	DR
26	1.81435	0.318307017544	570	582.5	474.03	62	523.19993758	DR
52	-128.18565	-18.3122357143	700	714.28	474.03	60	590.84712393	DR
156	253.24435	79.4940986282	318.57	888	281.88	132	625.16060556	DR
260	316.91435	124.328893684	254.9	888	242.31	199	471.26024654	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
1783114200	571.98	0	0.00	571.98	571.98	571.98	0
1783027800	571.98	0	0.00	571.98	571.98	571.98	0
1782941400	571.98	0	0.00	571.98	571.98	571.98	0
1782855000	571.98	0	0.00	571.98	571.98	571.98	1
1782768600	571.98	-0.22	-0.04	571.98	571.98	571.98	1
1782509400	572.2	0	0.00	572.2	572.2	572.2	0
1782423000	572.2	7.46	1.32	572.2	572.2	572.2	45
1782336540	564.74	29.89	5.59	564.47	565.04	562	126
1782250200	534.85	0	0.00	534.85	534.85	534.85	0
1782163800	534.85	13.13	2.52	522.58	534.85	522.58	119
1781904600	521.72	-1.4	-0.27	521.72	521.72	521.72	3
1781818140	523.12	0	0.00	523.12	523.12	523.12	0
1781731740	523.12	4.95	0.96	523.12	523.12	523.12	1
1781645400	518.16999	3.89	0.76	516	523.34	516	155
1781559000	514.28	0	0.00	514.28	514.28	514.28	0
1781299800	514.28	0	0.00	514.28	514.28	514.28	0
1781213400	514.28	0	0.00	514.28	514.28	514.28	0
1781127000	514.28	0	0.00	514.28	514.28	514.28	0
1781040600	514.28	30.92	6.40	518.19	518.19	514.28	24
1780954200	483.36	0	0.00	483.36	483.36	483.36	0
1780695000	483.36	0	0.00	483.36	483.36	483.36	0
1780522200	483.36	0	0.00	483.36	483.36	483.36	0
1780435800	483.36	0	0.00	483.36	483.36	483.36	0
1780349400	483.36	-1.02	-0.21	482.88	483.87	482.88	5
1780090200	484.38	-5.12	-1.05	484.91	484.91	484.38	13
1780003800	489.5	-9	-1.81	495.53	496.02	488.51	141
1779917340	498.5	0	0.00	498.5	498.5	498.5	0
1779830940	498.5	0.62	0.12	495.5	498.5	495.5	9
1779744540	497.88	0	0.00	497.88	497.88	497.88	0
1779485340	497.88	0	0.00	497.88	497.88	497.88	0
1779398940	497.88	-7.11	-1.41	501.86	506.06	497.86	8
1779312600	504.99	0	0.00	504.99	504.99	504.99	0
1779226200	504.99	0	0.00	504.99	504.99	504.99	0
1779139800	504.99	-2.16	-0.43	507.96	507.96	504.99	214
1778880600	507.15	33.12	6.99	507.15	507.15	507.15	211
1778794200	474.03	0	0.00	474.03	474.03	474.03	0
1778707800	474.03	0	0.00	474.03	474.03	474.03	0
1778621400	474.03	0	0.00	474.03	474.03	474.03	0
1778535000	474.03	0	0.00	474.03	474.03	474.03	0
1778275800	474.03	-3.77	-0.79	474.03	474.03	474.03	1
1778189400	477.8	-5.2	-1.08	478.5	478.5	477.8	39
1778103000	483	0	0.00	483	483	483	0
1778016600	483	-25.98	-5.10	483	483	483	7
1777930200	508.98	0	0.00	508.98	508.98	508.98	0
1777584600	508.98	0	0.00	508.98	508.98	508.98	0
1777498200	508.98	0	0.00	508.98	508.98	508.98	0
1777411800	508.98	3.98	0.79	508.98	508.98	508.98	6
1777325340	505	-9.5	-1.85	505	505	505	3
1777066200	514.5	0	0.00	514.5	514.5	514.5	0
1776979800	514.5	0	0.00	514.5	514.5	514.5	0
1776893400	514.5	3.69	0.72	514.5	514.5	514.5	4
1776720600	510.81	0	0.00	510.81	510.81	510.81	0
1776461400	510.81	1.98	0.39	510.81	510.81	510.81	8
1776375000	508.83	23.31	4.80	510.72	510.72	508.83	2
1776288600	485.52	0	0.00	485.52	485.52	485.52	0
1776202200	485.52	0	0.00	485.52	485.52	485.52	0
1776115800	485.52	0	0.00	485.52	485.52	485.52	0
1775856600	485.52	-18.4	-3.65	485.52	485.52	485.52	1049
1775770200	503.92	-1.48	-0.29	503.92	503.92	503.92	1
1775683740	505.4	-3.58	-0.70	505	505.57	505	33
1775597340	508.98	4.48	0.89	508.98	508.98	508.98	5
1775511000	504.5	14	2.85	503.46	504.5	503.46	8