Ppl Corp【1PPL】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	4.01	13.4473507713	29.82	30.85	29.82	0	0	DE
4	2.95	9.55310880829	30.88	31.49	29.82	0	0	DE
12	0.71	2.14371980676	33.12	34.23	29.82	0	0	DE
26	4.815	16.5948647251	29.015	34.23	28.625	2	30.33782609	DE
52	4.36	14.7947064812	29.47	34.23	28.435	10	29.73799291	DE
156	4.575	15.6383524184	29.255	34.255	28.435	9	29.93389165	DE
260	4.575	15.6383524184	29.255	34.255	28.435	9	29.93389165	DE

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
1781020500	30.84	-0.01	-0.03	30.84	30.84	30.84
1780934100	30.85	1.01	3.38	30.85	30.85	30.85
1780674900	29.84	-0.91	-2.96	29.84	29.84	29.84
1780588500	30.75	0.93	3.12	30.75	30.75	30.75
1780502100	29.82	-0.12	-0.40	29.82	29.82	29.82
1780415700	29.94	-0.33	-1.09	29.94	29.94	29.94
1780329300	30.27	-0.16	-0.53	30.27	30.27	30.27
1780070100	30.43	-0.51	-1.65	30.43	30.43	30.43
1779983700	30.94	0.12	0.39	30.94	30.94	30.94
1779897300	30.82	-0.39	-1.25	30.82	30.82	30.82
1779810900	31.21	0.18	0.58	31.21	31.21	31.21
1779724500	31.03	0.22	0.71	31.03	31.03	31.03
1779465300	30.81	0.32	1.05	30.81	30.81	30.81
1779378900	30.49	0.01	0.03	30.49	30.49	30.49
1779292500	30.48	0.47	1.57	30.48	30.48	30.48
1779206100	30.01	-0.62	-2.02	30.01	30.01	30.01
1779119700	30.63	-0.86	-2.73	30.63	30.63	30.63
1778860500	31.49	0.78	2.54	31.49	31.49	31.49
1778774100	30.71	-0.17	-0.55	30.71	30.71	30.71
1778687700	30.88	0.24	0.78	30.88	30.88	30.88
1778601300	30.64	-1.29	-4.04	30.64	30.64	30.64
1778514900	31.93	-0.02	-0.06	31.93	31.93	31.93
1778255700	31.95	0.86	2.77	31.95	31.95	31.95
1778169300	31.09	-2.85	-8.40	31.09	31.09	31.09
1778082900	33.94	1.07	3.26	33.94	33.94	33.94
1777996500	32.869999	-1.36	-3.97	32.869999	32.869999	32.869999
1777910100	34.23	0	0.00	34.23	34.23	34.23
1777564500	34.23	0.94	2.82	34.23	34.23	34.23
1777478100	33.29	-0.13	-0.39	33.29	33.29	33.29
1777391700	33.42	0.07	0.21	33.42	33.42	33.42
1777305300	33.35	0.23	0.69	33.35	33.35	33.35
1777046100	33.119999	-0.58	-1.72	33.119999	33.119999	33.119999
1776959700	33.7	0.9	2.74	33.7	33.7	33.7
1776873300	32.799999	-0.74	-2.21	32.799999	32.799999	32.799999
1776786900	33.54	0.36	1.08	33.54	33.54	33.54
1776700500	33.18	0.28	0.85	33.18	33.18	33.18
1776441300	32.9	-0.31	-0.93	32.9	32.9	32.9
1776354900	33.21	-0.09	-0.27	33.21	33.21	33.21
1776268500	33.299999	-0.14	-0.42	33.299999	33.299999	33.299999
1776182100	33.439999	-0.59	-1.73	33.439999	33.439999	33.439999
1776095700	34.03	0.23	0.68	34.03	34.03	34.03
1775836500	33.8	0	0.00	33.8	33.8	33.8
1775750100	33.8	0.54	1.62	33.8	33.8	33.8
1775663700	33.259999	-0.34	-1.01	33.259999	33.259999	33.259999
1775577300	33.6	0.17	0.51	33.6	33.6	33.6
1775145300	33.43	0.38	1.17	33.43	33.43	33.43
1775058900	33.045	0.39	1.19	33.045	33.045	33.045
1774972500	32.655	-0.74	-2.22	32.655	32.655	32.655
1774886100	33.395	0.48	1.44	33.395	33.395	33.395
1774630500	32.92	0.46	1.42	32.92	32.92	32.92
1774544100	32.46	0.08	0.25	32.46	32.46	32.46
1774457700	32.38	0.08	0.23	32.38	32.38	32.38
1774371300	32.305	0.48	1.51	32.305	32.305	32.305
1774284900	31.825	-0.15	-0.45	31.825	31.825	31.825
1774025700	31.97	-0.54	-1.66	31.97	31.97	31.97
1773939300	32.509999	-0.61	-1.84	32.509999	32.509999	32.509999
1773852900	33.119999	-0.47	-1.40	33.119999	33.119999	33.119999
1773766500	33.59	-0.04	-0.10	33.59	33.59	33.59
1773680100	33.625	-0.28	-0.81	33.625	33.625	33.625
1773420900	33.9	0.51	1.53	33.9	33.9	33.9
1773334500	33.39	0.42	1.29	33.39	33.39	33.39
1773212400	32.965	0	0.00	32.965	32.965	32.965
1773126000	32.965	0	0.00	32.965	32.965	32.965