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	-0.08	-0.165357585779	48.38	49.35	46.99	8422	47.47004453	DR
4	-2.71	-5.31268378749	51.01	51.32	46.99	3979	48.73802304	DR
12	-8.23	-14.5586414293	56.53	56.87	46.99	2358	50.40713139	DR
26	-3.7	-7.11538461538	52	60.13	46.99	3679	53.68211307	DR
52	-0.28	-0.576368876081	48.58	60.13	46.97	8421	53.01875407	DR
156	-11.69	-19.4865810968	59.99	71.36	46.97	7477	55.34845276	DR
260	-1.75	-3.4965034965	50.05	71.36	46.97	12321	57.05815007	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
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
1775165400	54.24	0.83	1.55	53.95	54.24	53.15	3708
1775078940	53.41	-0.15	-0.28	53.56	53.56	52.77	3947
1774992540	53.56	-0.99	-1.81	55.52	55.52	53.56	1996
1774906140	54.55	1.09	2.04	54	55.39	53.46	3187
1774647000	53.46	0.74	1.40	53.25	54	52.68	320
1774560540	52.72	0.14	0.27	53.11	53.48	52.72	287
1774474140	52.58	-0.15	-0.28	53.26	53.27	51.84	3397
1774387740	52.73	0.19	0.36	53.07	53.26	52.73	604
1774301340	52.54	-0.7	-1.31	53.5	53.64	52.33	537
1774042200	53.24	0.01	0.02	53.77	53.89	53.24	110
1773955740	53.23	-3.07	-5.45	56.87	56.87	53.13	1565
1773869400	56.3	2.05	3.78	54.25	56.3	53.48	1603
1773782940	54.25	-0.78	-1.42	54.2	55.03	54.15	491
1773696540	55.03	-1.5	-2.65	56.53	56.63	55.03	985
1773437400	56.53	0.96	1.73	56.13	56.69	55.42	410
1773351000	55.57	1.44	2.66	54.68	55.87	54.68	1808
1773264540	54.13	-1.25	-2.26	55.94	55.94	54.13	2012
1773178140	55.38	-0.53	-0.95	55.91	55.91	55	115432
1773091740	55.91	0.77	1.40	55.7	56.02	55.08	52354