PepsiCo Inc【PEPB34】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	0.96	1.95758564437	49.04	50.29	46.64	5309	48.11166321	DR
4	1.72	3.56255178128	48.28	50.29	46.64	6510	48.75451257	DR
12	-3.31	-6.20896642281	53.31	53.46	46.64	4037	49.09031744	DR
26	-2.31	-4.41598164787	52.31	60.13	46.64	4437	52.52621869	DR
52	-0.09	-0.179676582152	50.09	60.13	46.64	8559	52.93429879	DR
156	-9.5	-15.9663865546	59.5	71.36	46.64	7349	55.0568644	DR
260	0.19	0.381449508131	49.81	71.36	46.64	12002	56.89754058	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
1783114200	50	0.08	0.16	49.36	50	49.29	121
1783027740	49.92	0.76	1.55	49	50.29	48.57	1503
1782941400	49.16	2.44	5.22	46.72	49.16	46.72	12037
1782855000	46.72	-1.12	-2.34	48.32	48.32	46.64	10975
1782768600	47.84	-1.03	-2.11	48.87	48.89	47.45	1556
1782509400	48.87	0.32	0.66	49.04	49.04	48.32	474
1782423000	48.55	-0.15	-0.31	48.71	49.51	48.23	2392
1782336540	48.7	-0.26	-0.53	47.98	49.93	47.98	648
1782250200	48.96	0.6	1.24	48.75	49.5	48.7	6473
1782163800	48.36	-0.22	-0.45	49.07	49.07	48.29	3928
1781904600	48.58	-0.8	-1.62	49.35	49.35	48.19	220
1781818140	49.38	1.41	2.94	48.57	49.38	48.5	911
1781731740	47.97	-1.23	-2.50	49.21	49.24	47.9	3014
1781645400	49.2	-0.8	-1.60	49.99	50.01	49.02	5506
1781559000	50	1.29	2.65	48.23	50	47.98	5823
1781299800	48.71	-0.07	-0.14	49.27	49.27	48.23	2308
1781213400	48.78	-0.92	-1.85	50.2	50.2	48.78	1015
1781126940	49.7	0.73	1.49	49.42	50.2	49.35	11823
1781040600	48.97	0.47	0.97	49.04	49.85	48.3	26908
1780954140	48.5	-0.36	-0.74	48.74	48.74	48	28919
1780695000	48.86	1.26	2.65	48.28	49.35	48.18	3759
1780522200	47.6	0.61	1.30	47.52	48.42	47.2	12054
1780435800	46.99	-0.21	-0.44	47.34	47.68	46.99	9355
1780349400	47.2	-1.54	-3.16	48.38	48.44	47.18	8519
1780090200	48.74	-0.71	-1.44	49.49	49.49	48.41	2752
1780003800	49.45	-0.45	-0.90	50.4	50.4	48.85	1609
1779917400	49.9	1.08	2.21	49.31	50.22	48.97	1151
1779830940	48.82	-1.25	-2.50	50.58	50.58	48.82	5408
1779744600	50.07	-0.74	-1.46	51.32	51.32	49.03	486
1779485400	50.81	1.02	2.05	49.02	50.81	49.02	4946
1779398940	49.79	-0.07	-0.14	50.36	50.36	49.1	286
1779312600	49.86	-0.68	-1.35	51.05	51.05	49.67	3848
1779226140	50.54	0.69	1.38	50.12	51.16	50.11	4104
1779139800	49.85	-0.54	-1.07	50.9	50.9	49.18	6097
1778880600	50.39	0.9	1.82	50.45	50.72	49.93	4169
1778794140	49.49	-0.52	-1.04	50.52	50.52	49.43	2849
1778707800	50.01	0.6	1.21	49.41	50.83	48.96	424
1778621400	49.41	0.66	1.35	48.8	49.83	48.5	727
1778535000	48.75	-1.75	-3.47	51.01	51.01	48.57	3063
1778275800	50.5	-0.72	-1.41	51.99	51.99	50.5	2120
1778189400	51.22	-0.14	-0.27	51.81	51.81	50.84	1557
1778102940	51.36	0.61	1.20	51.26	51.68	50.85	2344
1778016600	50.75	-0.43	-0.84	51.18	51.27	50.2	2810
1777930200	51.18	-1.24	-2.37	51.99	52.38	50.91	1938
1777584600	52.42	0.53	1.02	51.2	52.85	51.2	280
1777498140	51.89	0.18	0.35	52.23	52.23	51.2	461
1777411800	51.71	0.37	0.72	51.86	52.49	51.61	923
1777325340	51.34	-0.46	-0.89	52.27	52.27	51.1	893
1777066200	51.8	0.85	1.67	51.47	52.27	51.46	2706
1776979800	50.95	0.06	0.12	50.89	52.23	50.89	850
1776893400	50.89	-1.1	-2.12	52.08	52.08	50.89	1185
1776720600	51.99	-0.31	-0.59	52.83	52.83	51.75	476
1776461400	52.3	-0.65	-1.23	51.89	52.69	51.89	1571
1776375000	52.95	1.46	2.84	50.8	53.46	50.8	2504
1776288600	51.49	-0.51	-0.98	52.39	52.39	51.05	1023
1776202140	52	0.18	0.35	52.38	52.38	51.28	2443
1776115800	51.82	-0.58	-1.11	52.9	52.9	51.77	1399
1775856600	52.4	-0.92	-1.73	53.31	53.31	52.1	600
1775770200	53.32	0.8	1.52	53.05	53.4	52	1367
1775683740	52.52	-0.33	-0.62	53.27	53.27	51.3	532
1775597340	52.85	-0.79	-1.47	54.18	54.18	52.5	1503
1775511000	53.64	-0.6	-1.11	54.24	54.24	53.27	2215