Algonquin Power and Utilities【751】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	0.0980001	1.95219326598	5.0199999	5.26	5.0199999	135	5.15127001	DE
4	-0.012	-0.233918128655	5.13	5.26	4.923	3694	5.14837496	DE
12	-0.486	-8.67237687366	5.604	5.634	4.923	1839	5.20386266	DE
26	0.197	4.00325137167	4.921	6.1	4.921	1778	5.37824815	DE
52	0.0660001	1.30641530694	5.0519999	6.1	4.535	1249	5.27880091	DE
156	-1.814	-26.1684939411	6.932	7.016	3.964	1486	5.19925809	DE
260	-1.814	-26.1684939411	6.932	7.016	3.964	1486	5.19925809	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	5.18	0	0.00	5.18	5.18	5.18	0
1781036700	5.18	-0.04	-0.84	5.18	5.18	5.18	10
1780950300	5.224	0.07	1.44	5.26	5.26	5.184	219
1780691100	5.15	0.1	1.94	5.15	5.15	5.15	300
1780604700	5.0519999	0.03	0.64	5.0519999	5.0519999	5.0519999	100
1780518300	5.0199999	0.02	0.42	5.0199999	5.0199999	5.0199999	45
1780431900	4.9989999	0	0.00	4.9989999	4.9989999	4.9989999	0
1780345500	4.9989999	-0.13	-2.44	5.0039999	5.096	4.9989999	2353
1780086300	5.1239999	-0.02	-0.43	5.1239999	5.1239999	5.1239999	11
1779999900	5.146	-0	-0.08	5.146	5.146	5.146	100
1779913500	5.15	0	0.00	5.15	5.15	5.15	0
1779827100	5.15	-0.03	-0.50	5.102	5.16	5.102	30001
1779740700	5.176	-0.02	-0.46	5.176	5.176	5.176	10
1779481500	5.2	0.14	2.81	5.118	5.2	5.118	14123
1779395100	5.058	0.06	1.22	5.058	5.058	5.058	110
1779308700	4.997	0	0.00	4.997	4.997	4.997	0
1779222300	4.997	0	0.00	4.997	4.997	4.997	0
1779135900	4.997	-0.06	-1.21	4.923	4.997	4.923	428
1778876700	5.058	0.04	0.88	5.13	5.13	4.985	3910
1778790300	5.014	0	0.00	5.014	5.014	5.014	0
1778703900	5.014	0	0.00	5.014	5.014	5.014	0
1778617500	5.014	-0.06	-1.26	5.1079999	5.1079999	5.014	1857
1778531100	5.078	-0.05	-0.90	5.138	5.216	5.078	246
1778271900	5.1239999	-0.31	-5.74	5.468	5.5	5.1239999	1676
1778185500	5.436	0.07	1.27	5.436	5.436	5.436	2
1778099100	5.368	0.03	0.64	5.368	5.368	5.368	200
1778012700	5.3339999	0	0.00	5.3339999	5.3339999	5.3339999	0
1777926300	5.3339999	-0.04	-0.71	5.42	5.42	5.3339999	22
1777580700	5.372	-0	-0.07	5.372	5.372	5.372	946
1777494300	5.376	0.05	1.01	5.376	5.376	5.376	19
1777407900	5.322	0	0.00	5.322	5.322	5.322	0
1777321500	5.322	0	0.00	5.322	5.322	5.322	0
1777062300	5.322	-0.03	-0.63	5.322	5.322	5.322	83
1776975900	5.356	-0.13	-2.44	5.356	5.356	5.356	500
1776889500	5.49	0	0.00	5.49	5.49	5.49	0
1776803100	5.49	0	0.00	5.49	5.49	5.49	0
1776716700	5.49	0	0.00	5.49	5.49	5.49	0
1776457500	5.49	0.1	1.78	5.49	5.49	5.49	300
1776371100	5.394	0.04	0.82	5.394	5.394	5.394	400
1776284700	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1776198300	5.3499999	-0.14	-2.59	5.396	5.396	5.3499999	421
1776111900	5.492	0.11	2.04	5.492	5.492	5.492	105
1775852700	5.382	0.14	2.59	5.382	5.382	5.382	860
1775766300	5.246	0	0.00	5.246	5.246	5.246	0
1775679900	5.246	-0.07	-1.24	5.246	5.246	5.246	100
1775593500	5.312	-0.08	-1.52	5.3259999	5.404	5.312	578
1775161500	5.394	-0.03	-0.63	5.418	5.58	5.394	5680
1775075100	5.428	0.18	3.51	5.3259999	5.428	5.3259999	996
1774988700	5.244	-0.15	-2.85	5.284	5.284	5.244	725
1774905900	5.398	0	0.00	5.398	5.398	5.398	0
1774646700	5.398	-0.02	-0.37	5.412	5.412	5.398	14
1774560300	5.418	0	0.00	5.418	5.418	5.418	0
1774473900	5.418	-0.06	-1.13	5.398	5.418	5.398	740
1774387500	5.48	0.11	1.97	5.376	5.49	5.376	452
1774301100	5.374	0.04	0.75	5.37	5.374	5.37	780
1774041900	5.3339999	-0.24	-4.27	5.606	5.606	5.3339999	5598
1773955500	5.572	-0.03	-0.57	5.634	5.634	5.572	310
1773869100	5.604	0.19	3.43	5.604	5.604	5.604	89
1773782700	5.418	0	0.00	5.418	5.418	5.418	0
1773696300	5.418	0	0.00	5.418	5.418	5.418	0
1773437100	5.418	0	0.00	5.418	5.418	5.418	0
1773350700	5.418	0	0.00	5.418	5.418	5.418	0
1773264300	5.418	0.14	2.61	5.338	5.418	5.338	512