PPG Industries Inc【PPG】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	7.71	6.90674549852	111.63	119.365	111.63	1798638	114.97529165	CS
4	14.48	13.8088880412	104.86	119.365	100	1908321	110.38736519	CS
12	20.78	21.0836038961	98.56	119.365	96.07	1996282	108.46210393	CS
26	15.99	15.4716981132	103.35	133.43	96.06	2077629	110.82229809	CS
52	7.3	6.5155301678	112.04	133.43	93.385	1986844	108.38240872	CS
156	-20.67	-14.7632311978	140.01	152.89	90.24	1805196	120.66373776	CS
260	-57.83	-32.6409663036	177.17	177.565	90.24	1628349	126.33689243	CS

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
1781304000	119.34	1.1	0.93	119.9	121.98	118.72	1788336
1781217600	118.24	5.27	4.66	113.33	118.55	112.95	1975609
1781131200	112.97	-3.39	-2.91	116.51	116.86	112.88	1860032
1781044800	116.36	3.48	3.08	114.46	116.89	113.545	1812189
1780958400	112.88	-0.92	-0.81	113.17	113.82	112.25	1410284
1780699200	113.8	1.84	1.64	111.63	114.18	111.63	1935075
1780612800	111.96	0.57	0.51	112.8	114.29	111.845	1521947
1780526400	111.39	-2.25	-1.98	112.99	113.555	110.86	1526175
1780440000	113.64	1.57	1.40	112.61	114.9	112.175	1617295
1780353600	112.07	-0.91	-0.81	111.28	112.1	109.14	1806624
1780094400	112.98	0.12	0.11	112.64	114.06	111.84	2587623
1780008000	112.86	-0.02	-0.02	111.11	114.38	110.27	2058654
1779921600	112.88	3.34	3.05	112.83	113.7	112.125	2314489
1779835200	109.54	1.76	1.63	108.79	110.125	108.6	2188094
1779489600	107.78	1.15	1.08	107.49	107.995	106.17	1458989
1779403200	106.63	2.24	2.15	102.97	107.395	101.61	2035918
1779316800	104.39	2.69	2.65	101.74	105.62	100.635	3227902
1779230400	101.7	-1.96	-1.89	101.46	102.13	100	1906738
1779144000	103.66	1.02	0.99	102.65	105.16	102.33	1500281
1778884800	102.64	-3.28	-3.10	104.86	105.38	102.17	1517213
1778798400	105.92	0.46	0.44	106.4	107.21	105.66	1003520
1778712000	105.46	-0.92	-0.86	106.4	107.72	105.09	1352449
1778625600	106.38	-1.57	-1.45	107.43	107.795	105.5	1470380
1778539200	107.95	-1.66	-1.51	109.3	109.65	107.61	1179578
1778280000	109.61	0.68	0.62	109.79	111.1	108.69	1391857
1778193600	108.93	-2.6	-2.33	111.06	113.86	108.89	2140081
1778107200	111.53	5.12	4.81	110.23	113	109.36	2667155
1778020800	106.41	2.33	2.24	104.77	106.95	104.305	1041774
1777934400	104.08	-3.43	-3.19	106.69	107	103.71	2238154
1777675200	107.51	-0.99	-0.91	108.92	109.48	107.135	1818716
1777588800	108.5	3.81	3.64	106.29	109.12	105.425	2426211
1777502400	104.69	-2.99	-2.78	107.26	107.475	103.995	2515084
1777416000	107.68	-2.62	-2.38	109.73	110.825	107.1	2079041
1777329600	110.3	0.5	0.46	110.03	111.44	109.185	1663737
1777070400	109.8	-0.49	-0.44	110.23	111.025	109.32	1561049
1776984000	110.29	-1.38	-1.24	112.01	112.425	108.62	1680550
1776897600	111.67	0.75	0.68	112.53	113.43	111.13	1689440
1776811200	110.92	-3.81	-3.32	114.38	115.14	110.69	2060314
1776724800	114.73	-0.12	-0.10	114	115.245	114	1407743
1776465600	114.85	2.69	2.40	115	118.365	113.805	5825120
1776379200	112.16	4.44	4.12	116	116	111.92	2973328
1776292800	107.72	-2.82	-2.55	109.93	110.46	106.8	1706995
1776206400	110.54	0.31	0.28	110.58	110.74	109.37	1521936
1776120000	110.23	-0.1	-0.09	110.17	110.46	107.7	1820202
1775860800	110.33	0.63	0.57	110.73	111.88	109.77	1378696
1775774400	109.7	-0.77	-0.70	108.77	111	107.895	1917432
1775688000	110.47	8.23	8.05	110.56	111.01	108.85	2562881
1775601600	102.24	-1.62	-1.56	103.1	103.125	100.16	2366786
1775515200	103.86	0.62	0.60	102.81	104.09	102.01	1404388
1775169600	103.24	-3.23	-3.03	103.41	106.18	102.35	1331602
1775083200	106.47	-0.41	-0.38	107.49	109.15	106.245	1861489
1774996800	106.88	3.06	2.95	105.38	107.67	104	2400900
1774910400	103.82	0	0.00	104.81	105.4	103.36	1362458
1774651200	103.82	-1.49	-1.41	104.61	105.18	103.31	1531178
1774564800	105.31	-1.38	-1.29	104.85	107.51	104.615	1756336
1774478400	106.69	3.27	3.16	105.05	107.175	104.15	2495602
1774392000	103.42	1.34	1.31	100.42	104.24	99.648	2540360
1774305600	102.08	4.86	5.00	100.02	103.14	99.68	3773643
1774046400	97.22	-1.16	-1.18	98.56	99.265	96.07	3637989
1773960000	98.38	-2.4	-2.38	99.48	99.555	96.06	2822764
1773873600	100.78	-3.12	-3.00	103.15	103.43	100.62	1851852
1773787200	103.9	0.45	0.43	103.77	104.76	103.19	1683359
1773700800	103.45	1.56	1.53	103.28	104.63	102.63	1897003
1773441600	101.89	1.16	1.15	101.96	103.0097	100.675	2245732