PhilipMorris【PHMO34】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	-15.43	-3.35434782609	460	465.06	444.57	7	462.64285714	DR
4	-0.2	-0.0449670616274	444.77	469	434.26	17	466.36367521	DR
12	10.33	2.3788688283	434.24	479.24	388.83	38	412.27516975	DR
26	4.57	1.03863636364	440	491.48	388.83	37	438.14571712	DR
52	-63.39	-12.479329081	507.96	509.24	388.83	64	446.82597251	DR
156	214.56	93.2829007434	230.01	519.12	215.06	96	363.59958966	DR
260	200.57	82.2008196721	244	519.12	211.27	298	277.27093557	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
1782163800	444.57	-19.11	-4.12	444.57	444.57	444.57	2
1781904540	463.68	0	0.00	463.68	463.68	463.68	0
1781818140	463.68	1.21	0.26	465.06	465.06	463.68	2
1781731800	462.47	0	0.00	462.47	462.47	462.47	0
1781645400	462.47	0	0.00	462.47	462.47	462.47	0
1781559000	462.47	-3.2	-0.69	460	462.47	460	12
1781299800	465.67	-3.33	-0.71	465.67	465.67	465.67	1
1781213400	469	18.19	4.03	469	469	469	95
1781127000	450.81	0	0.00	450.81	450.81	450.81	0
1781040600	450.81	0	0.00	450.81	450.81	450.81	0
1780954200	450.81	0	0.00	450.81	450.81	450.81	0
1780695000	450.81	16.55	3.81	450.81	450.81	450.81	1
1780522200	434.26	0	0.00	434.26	434.26	434.26	0
1780435800	434.26	0	0.00	434.26	434.26	434.26	0
1780349400	434.26	-10.51	-2.36	439.81	439.81	434.26	5
1780090200	444.77	-31.25	-6.56	444.77	444.77	444.77	1
1780003800	476.02	0	0.00	476.02	476.02	476.02	0
1779917400	476.02	0	0.00	476.02	476.02	476.02	0
1779831000	476.02	0	0.00	476.02	476.02	476.02	0
1779744600	476.02	0	0.00	476.02	476.02	476.02	0
1779485400	476.02	5.59	1.19	476.02	476.02	476.02	30
1779398940	470.43	-8.81	-1.84	470.46	470.46	470.43	33
1779312540	479.24	0	0.00	479.24	479.24	479.24	0
1779226140	479.24	4.26	0.90	479.24	479.24	479.24	7
1779139800	474.98	14.02	3.04	474.98	474.98	474.98	23
1778880600	460.96	0	0.00	460.96	460.96	460.96	0
1778794200	460.96	0	0.00	460.96	460.96	460.96	0
1778707800	460.96	13.19	2.95	464.72	464.72	460.96	25
1778621400	447.77	30.67	7.35	408.76	447.77	408.76	5
1778535000	417.1	0	0.00	417.1	417.1	417.1	0
1778275800	417.1	8.21	2.01	417.1	417.1	417.1	1
1778189340	408.89	0	0.00	408.89	408.89	408.89	0
1778102940	408.89	0	0.00	408.89	408.89	408.89	0
1778016540	408.89	0	0.00	408.89	408.89	408.89	0
1777930140	408.89	0	0.00	408.89	408.89	408.89	0
1777584540	408.89	0	0.00	408.89	408.89	408.89	0
1777498140	408.89	-4.15	-1.00	410.77	410.77	408.89	6
1777411800	413.04	1.04	0.25	410.82	413.04	408.81	87
1777325400	412	0	0.00	412	412	412	0
1777066200	412	5.67	1.40	412	412	412	1
1776979800	406.33	-0.74	-0.18	406.33	406.33	406.33	1
1776893400	407.07	16.48	4.22	399.97	408.7	396.36	211
1776720600	390.59	-3.7	-0.94	395.06	395.06	390.59	528
1776461400	394.29	3.79	0.97	388.83	394.29	388.83	7
1776375000	390.5	-2.49	-0.63	390.5	390.5	390.5	3
1776288600	392.99	-5.93	-1.49	392.99	392.99	392.99	1
1776202140	398.92	-5.48	-1.36	403.44	403.44	394.57	3
1776115800	404.4	3.62	0.90	403.7	404.4	403.7	2
1775856600	400.78	-10.25	-2.49	400.78	400.78	400.78	6
1775770200	411.03	-0.61	-0.15	409.91	411.03	409.91	15
1775683740	411.64	3.65	0.89	411.64	411.64	411.64	5
1775597340	407.99	-2.81	-0.68	412.46	412.86	407.99	13
1775511000	410.8	3.27	0.80	406.73	410.8	406.73	38
1775165400	407.53	-0.35	-0.09	407.53	407.53	407.53	1
1775078940	407.88	-21.67	-5.04	419.42	419.42	407	124
1774992540	429.55	-4.69	-1.08	429.55	429.55	429.55	2
1774906140	434.24	5.95	1.39	434.24	434.24	434.24	1
1774647000	428.29	0.43	0.10	428.29	428.29	428.29	7
1774560540	427.86	-4.56	-1.05	427.86	427.86	427.86	2
1774474140	432.42	0.68	0.16	432.42	432.42	432.42	4
1774387740	431.74	0.89	0.21	431.74	431.74	431.74	4
1774301340	430.85	-1.64	-0.38	428.89	431.27	428.89	12