Portland General Electric Company【POR】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	-0.18	-0.354959574049	50.71	50.83	48.42	1388654	49.23883993	CS
4	1.74	3.56630457061	48.79	51.55	47.07	1327834	49.30436958	CS
12	-2.81	-5.26809148856	53.34	54.62	47.07	1275371	50.88702522	CS
26	1.98	4.07826982492	48.55	54.62	47	1267115	50.7718424	CS
52	9.26	22.4376060092	41.27	54.62	39.545	1246337	47.21426993	CS
156	1.24	2.51572327044	49.29	54.62	38.01	1085262	45.11937279	CS
260	1.53	3.12244897959	49	57.03	38.01	938887	46.34936897	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	50.53	0.86	1.73	49.99	50.96	49.92	946563
1780612800	49.67	0.75	1.53	49.56	49.94	48.97	1140075
1780526400	48.92	-0.57	-1.15	49.595	50.1	48.775	2273046
1780440000	49.49	1.02	2.10	48.63	49.94	48.63	1176107
1780353600	48.47	-1.65	-3.29	49.68	49.68	48.42	1295046
1780094400	50.12	-0.55	-1.09	50.71	50.83	49.93	1059196
1780008000	50.67	-0.48	-0.94	50.92	51.475	50.42	1338814
1779921600	51.15	1.31	2.63	50.06	51.55	49.85	2694142
1779835200	49.84	0.02	0.04	49.99	50	49.56	811242
1779489600	49.82	0.25	0.50	49.44	49.85	48.945	1880276
1779403200	49.57	-0.14	-0.28	49.53	49.88	49.2	1260857
1779316800	49.71	0.42	0.85	49.4	49.85	49.31	1342499
1779230400	49.29	1	2.07	48.34	49.33	48.26	1164833
1779144000	48.29	1.01	2.14	47.74	48.31	47.52	1191900
1778884800	47.28	-0.96	-1.99	48.18	48.18	47.07	1036729
1778798400	48.24	0.03	0.06	48.26	48.53	47.945	941085
1778712000	48.21	-0.19	-0.39	48.12	48.39	47.69	978260
1778625600	48.4	0.04	0.08	48.36	48.61	47.87	1397502
1778539200	48.36	-0.15	-0.31	48.8	48.8	48.215	1222504
1778280000	48.51	-0.11	-0.23	48.79	49.04	48.38	1024935
1778193600	48.62	-0.2	-0.41	48.6	48.92	48.05	1171058
1778107200	48.82	-0.3	-0.61	48.98	49.25	48.4501	1469202
1778020800	49.12	0.11	0.22	49	49.67	48.8	997699
1777934400	49.01	-0.72	-1.45	49.55	49.645	48.53	1743761
1777675200	49.73	-2.2	-4.24	50.82	51.52	49.55	2023024
1777588800	51.93	0.88	1.72	50.955	52.1	50.5967	1755687
1777502400	51.05	-0.53	-1.03	51.37	51.67	50.95	1080216
1777416000	51.58	0.16	0.31	52	52.05	51.35	1147075
1777329600	51.42	0.44	0.86	51.25	51.65	51.19	1471670
1777070400	50.98	-0.45	-0.87	51.4	51.49	50.77	1551604
1776984000	51.43	1.09	2.17	50.84	51.46	50.7	997694
1776897600	50.34	-0.23	-0.45	50.88	51.25	50.16	1342315
1776811200	50.57	-0.63	-1.23	51.27	51.37	50.43	1181392
1776724800	51.2	-1.21	-2.31	52.25	52.57	50.98	1095856
1776465600	52.41	-0.22	-0.42	52.18	52.47	51.51	1286044
1776379200	52.63	0.14	0.27	52.28	52.71	52.265	811071
1776292800	52.49	-0.21	-0.40	52.26	52.61	51.88	1106290
1776206400	52.7	-0.2	-0.38	52.67	52.95	51.91	954349
1776120000	52.9	-0.8	-1.49	53.69	53.9	52.645	894169
1775860800	53.7	-0.52	-0.96	54.1	54.28	53.695	1153737
1775774400	54.22	0.49	0.91	53.67	54.62	53.58	942863
1775688000	53.73	0.18	0.34	53.53	53.955	53.05	1178994
1775601600	53.55	0.4	0.75	53.14	53.985	53.13	1157814
1775515200	53.15	-0.52	-0.97	53.84	53.84	53.03	869230
1775169600	53.67	0.57	1.07	53.34	53.85	53.1171	562982
1775083200	53.1	0.33	0.63	52.45	53.3	52.25	1231279
1774996800	52.77	0.15	0.29	52.96	52.96	52.09	1614948
1774910400	52.62	0.91	1.76	52.35	52.7	51.84	1348270
1774651200	51.71	0.01	0.02	51.83	52.2	51.5	1070556
1774564800	51.7	0.45	0.88	51.19	51.96	51.15	787279
1774478400	51.25	-0.24	-0.47	51.98	52.2	51.19	966299
1774392000	51.49	0.6	1.18	50.71	51.99	50.46	892463
1774305600	50.89	-0.08	-0.16	50.88	51.515	50.415	1446545
1774046400	50.97	-1.29	-2.47	52.18	52.38	50.655	3216231
1773960000	52.26	-0.16	-0.31	52.28	52.665	51.72	1047456
1773873600	52.42	-1.08	-2.02	53.22	53.58	52.34	1473211
1773787200	53.5	-0.13	-0.24	54.09	54.215	53.38	1085934
1773700800	53.63	0.03	0.06	54.05	54.11	53.39	1589848
1773441600	53.6	0.85	1.61	53.34	53.75	53.01	1025032
1773355200	52.75	0.64	1.23	51.8	53.53	51.68	1382451
1773268800	52.11	0.11	0.21	51.91	52.23	51.67	2017173
1773182400	52	-0.91	-1.72	52.69	52.89	51.94	1982682
1773096000	52.91	-0.46	-0.86	53.25	53.25	52.24	1568326