PPL Corporation【PPLC】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	0.93	1.95419205715	47.59	48.66	47.54	190047	48.23227527	CS
4	0.23	0.476289086767	48.29	51.99	46.99	353564	47.99264089	CS
12	-1.94	-3.84462940943	50.46	52.61	46.99	264474	49.6738025	CS
26	-2.47	-4.8440870759	50.99	52.61	46.99	248145	49.82088361	CS
52	-2.47	-4.8440870759	50.99	52.61	46.99	248145	49.82088361	CS
156	-2.47	-4.8440870759	50.99	52.61	46.99	248145	49.82088361	CS
260	-2.47	-4.8440870759	50.99	52.61	46.99	248145	49.82088361	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	48.52	0.19	0.39	48.06	48.67	48.03	85692
1781217600	48.33	0.27	0.56	47.95	48.66	47.9	448136
1781131200	48.06	-0.13	-0.27	48.45	48.49	47.83	8198
1781044800	48.19	0.22	0.46	48.03	48.44	47.6	393209
1780958400	47.97	-0.08	-0.17	48.041	48.21	47.825	92560
1780699200	48.05	0.42	0.88	47.59	48.46	47.54	8133
1780612800	47.63	-0.03	-0.06	47.48	47.84	47.275	241544
1780526400	47.66	0.26	0.55	47.4	48.32	47.4	63163
1780440000	47.4	0.2	0.42	47.1	47.545	46.99	107194
1780353600	47.2	-0.71	-1.48	47.46	47.62	47.11	229379
1780094400	47.91	-0.09	-0.19	48.16	48.415	47.62	475916
1780008000	48	-0.35	-0.72	48.53	51.99	47.89	628123
1779921600	48.35	-0.07	-0.14	48.37	48.5	48.19	1384123
1779835200	48.42	-0.44	-0.90	48.86	49.72	48.3	625135
1779489600	48.86	0.39	0.80	48.605	49.01	48.47	73256
1779403200	48.47	0.77	1.61	47.65	49.075	47.65	102203
1779316800	47.7	-0.28	-0.58	48.28	48.28	47.66	32314
1779230400	47.98	0.5	1.05	47.98	48.04	47.705	441935
1779144000	47.48	-0.05	-0.11	47.59	47.83	47.28	1349114
1778884800	47.53	-0.76	-1.57	48.29	49.11	47.43	14079
1778798400	48.29	0.04	0.08	48.14	48.41	48.05	16447
1778712000	48.25	-0.57	-1.17	48.27	48.42	48	217566
1778625600	48.82	0.14	0.29	48.6694	49.02	48.48	19523
1778539200	48.68	0.41	0.85	47.98	48.99	47.98	200769
1778280000	48.27	-0.83	-1.69	49.25	49.25	48	161525
1778193600	49.1	-0.12	-0.24	48.94	49.23	48.91	10277
1778107200	49.22	-0.39	-0.79	49.76	49.76	49.02	7914
1778020800	49.61	-0.13	-0.26	49.98	49.98	49.54	2581
1777934400	49.74	0.26	0.53	50.01	50.01	49.55	26537
1777675200	49.48	-0.96	-1.90	50.07	50.4	49.48	19903
1777588800	50.44	-0.85	-1.66	51.71	51.91	50.1303	1543913
1777502400	51.29	-0.48	-0.93	51.93	51.93	51.29	4687
1777416000	51.77	0.49	0.96	51.6	51.77	51.37	4848
1777329600	51.28	-0.26	-0.50	51.66	51.71	51.28	24618
1777070400	51.54	0.19	0.37	51.51	51.79	51.22	5632
1776984000	51.35	0.63	1.24	50.94	51.39	50.94	156839
1776897600	50.72	-0.35	-0.69	51.32	51.32	50.45	12372
1776811200	51.07	-0.35	-0.68	51.11	51.67	51.07	6997
1776724800	51.42	-0.15	-0.28	51.8	51.8462	51.37	38123
1776465600	51.565	-0.4	-0.76	52.46	52.46	51.41	1345
1776379200	51.96	-0.01	-0.02	52.02	52.06	51.65	269595
1776292800	51.97	-0.42	-0.80	52.61	52.61	51.782	181592
1776206400	52.39	0.13	0.25	52.15	52.57	52.01	339392
1776120000	52.26	-0.02	-0.04	52.3	52.39	52.26	50845
1775860800	52.28	-0.1	-0.19	52.4	52.57	52.28	2290
1775774400	52.38	0.26	0.50	52.12	52.38	52.07	232858
1775688000	52.12	0.54	1.06	51.62	52.12	51.535	30213
1775601600	51.575	0.12	0.22	51.66	51.66	51.4816	848288
1775515200	51.46	0	0.00	51.5	51.648	51.43	185592
1775169600	51.46	0.27	0.53	51.41	51.5	51.17	19683
1775083200	51.19	-0.1	-0.19	50.96	51.2	50.91	353950
1774996800	51.29	0.28	0.55	51	51.29	49.34	2917718
1774910400	51.01	0.71	1.41	50.71	51.38	50.01	53700
1774651200	50.3	-0.22	-0.44	50.29	51.03	50.29	50470
1774564800	50.52	0.2	0.40	50.27	50.68	50.16	33657
1774478400	50.32	0.23	0.46	50.58	50.7	50.23	419824
1774392000	50.09	0.3	0.60	48.83	50.58	48.83	86448
1774305600	49.79	-0.03	-0.06	49.96	51.23	49.78	46942
1774046400	49.82	-0.89	-1.76	50.46	50.46	49.82	16307
1773960000	50.71	-0.35	-0.69	51.18	51.18	50.58	4995
1773873600	51.06	-0.24	-0.47	51.14	51.17	51.06	559377
1773787200	51.3	-0.34	-0.66	51.5	51.76	51.3	56833
1773700800	51.64	0.11	0.21	51.5	51.98	51.49	56927
1773441600	51.53	0.44	0.86	51.355	51.9	50.85	210587