PPL Corporation【PPL】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	0.26	0.730542287159	35.59	35.98	35.225	9544020	35.57405099	CS
4	0.63	1.78875638842	35.22	36.48	34.49	9188972	35.45593449	CS
12	-1.18	-3.18660545504	37.03	40.105	34.49	8111332	36.93364622	CS
26	1.71	5.00878734622	34.14	40.105	33.86	8416310	36.79827975	CS
52	1.83	5.37918871252	34.02	40.105	33.165	7190981	36.42611234	CS
156	8.88	32.9254727475	26.97	40.105	22.2	5828635	32.33813863	CS
260	6.58	22.4803553126	29.27	40.105	22.2	5556956	30.79761967	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	35.85	0.39	1.10	35.5	35.98	35.47	7127644
1781217600	35.46	-0.12	-0.34	35.71	35.91	35.43	9168137
1781131200	35.58	-0.17	-0.48	35.7	35.72	35.27	9317713
1781044800	35.75	0.4	1.13	35.36	35.895	35.25	9940863
1780958400	35.35	-0.39	-1.09	35.59	35.84	35.225	12165745
1780699200	35.74	0.58	1.65	35.27	35.885	35.19	8899817
1780612800	35.16	0.14	0.40	35.33	35.46	34.605	14931634
1780526400	35.02	0.19	0.55	34.87	35.795	34.76	13837591
1780440000	34.83	0.31	0.90	34.54	34.94	34.54	5045311
1780353600	34.52	-0.87	-2.46	35.15	35.165	34.49	7338239
1780094400	35.39	0.06	0.17	35.3	35.485	35.09	10931663
1780008000	35.33	-0.51	-1.42	35.75	35.92	35.245	7390688
1779921600	35.84	-0.28	-0.78	36.01	36.22	35.745	7703923
1779835200	36.12	-0.2	-0.55	36.48	36.48	35.76	9170637
1779489600	36.32	0.15	0.41	36.18	36.465	35.955	6548803
1779403200	36.17	0.73	2.06	35.35	36.22	35.34	8720744
1779316800	35.44	0.19	0.54	35.41	35.715	35.28	8644141
1779230400	35.25	0.32	0.92	34.91	35.46	34.81	7750396
1779144000	34.93	0.05	0.14	35.22	35.46	34.74	9956774
1778884800	34.88	-0.9	-2.52	35.8	35.8	34.88	9561045
1778798400	35.78	0.03	0.08	35.75	35.99	35.68	4935227
1778712000	35.75	-0.6	-1.65	36.07	36.2	35.665	8681196
1778625600	36.35	0.11	0.30	36.15	36.6	36.06	6640374
1778539200	36.24	0.33	0.92	35.88	36.32	35.815	7428841
1778280000	35.91	-0.86	-2.34	36.77	36.915	35.7	12294202
1778193600	36.77	-0.11	-0.30	36.88	37	36.47	7125129
1778107200	36.88	-0.47	-1.26	37.35	37.48	36.86	9475863
1778020800	37.35	-0.45	-1.19	37.8	37.82	37.33	5228544
1777934400	37.8	0.2	0.53	37.5	38.22	37.37	10933380
1777675200	37.6	0.16	0.43	37.59	38.215	37.5	11521141
1777588800	37.44	-1.22	-3.16	38.82	39.48	37.1307	27330460
1777502400	38.66	-0.33	-0.85	38.82	39.09	38.545	6579707
1777416000	38.99	0.25	0.65	39.09	39.17	38.81	5548400
1777329600	38.74	-0.01	-0.03	38.68	39.1298	38.68	7160127
1777070400	38.75	0.21	0.54	38.54	38.905	38.35	6394236
1776984000	38.54	0.76	2.01	38.08	38.56	38.02	9504564
1776897600	37.78	-0.43	-1.13	38.52	38.59	37.545	9105848
1776811200	38.21	-0.52	-1.34	38.85	38.95	38.135	7481294
1776724800	38.73	-0.29	-0.74	39	39.27	38.685	5643327
1776465600	39.02	-0.32	-0.81	39.31	39.37	38.59	6552372
1776379200	39.34	-0.02	-0.05	39.3	39.56	38.825	8343955
1776292800	39.36	-0.25	-0.63	39.45	39.624	39.095	7608668
1776206400	39.61	0.11	0.28	39.38	39.745	39.085	5590097
1776120000	39.5	-0.15	-0.38	39.9	40.105	39.34	6675663
1775860800	39.65	-0.16	-0.40	39.71	39.85	39.505	6038471
1775774400	39.81	0.66	1.69	39.05	39.835	39.02	9164630
1775688000	39.15	0.29	0.75	38.8	39.17	38.59	5311062
1775601600	38.86	0.14	0.36	38.67	39.025	38.61	5244499
1775515200	38.72	0.08	0.21	38.46	39.015	38.42	4258079
1775169600	38.64	0.27	0.70	38.5	38.74	38.265	3301603
1775083200	38.37	0.17	0.45	38.11	38.51	38	6351097
1774996800	38.2	0.18	0.47	38.19	38.21	37.61	6433097
1774910400	38.02	0.37	0.98	38.08	38.36	37.89	4100368
1774651200	37.65	0.11	0.29	37.54	38.04	37.41	5282312
1774564800	37.54	0.38	1.02	37.18	37.6	37.02	6593349
1774478400	37.16	0.1	0.27	37.36	37.575	37.14	5705539
1774392000	37.06	0.16	0.43	36.73	37.47	36.69	7888824
1774305600	36.9	0.35	0.96	37.03	37.175	36.68	6850201
1774046400	36.55	-1.1	-2.92	37.68	37.81	36.53	10368453
1773960000	37.65	-0.4	-1.05	37.98	38.28	37.3223	7999129
1773873600	38.05	-0.38	-0.99	38.3	38.355	38.03	7250212
1773787200	38.43	-0.31	-0.80	39	39	38.38	6689954
1773700800	38.74	0.23	0.60	38.95	38.955	38.555	6157764