Pembina Pipeline Corporation【P5P】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	1.9	4.69135802469	40.5	42.6	38.9	2168	41.10363536	DE
4	3.9	10.1298701299	38.5	43.2	38.2	1177	41.13288544	DE
12	3.43	8.80164228894	38.97	43.2	35.5	859	39.68156818	DE
26	8.530001	25.1845327778	33.869999	43.2	30.76	944	36.80392025	DE
52	9.18	27.6339554485	33.22	43.2	30.24	696	35.44226414	DE
156	13.87	48.6154924641	28.53	43.2	26.83	540	34.39932527	DE
260	13.87	48.6154924641	28.53	43.2	26.83	540	34.39932527	DE

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
1780691100	42.5	-0.1	-0.23	42.4	42.5	42.1	217
1780604700	42.6	0.1	0.24	41.5	42.6	41.2	182
1780518300	42.5	0.5	1.19	42.299999	42.5	42.2	307
1780431900	42	0.9	2.19	40.6	42	40.6	248
1780345500	41.1	1.1	2.75	38.9	41.1	38.9	9295
1780086300	40	-0.7	-1.72	40.5	40.5	39.799999	806
1779999900	40.7	-0.3	-0.73	41	41	40.7	650
1779913500	41	-0.9	-2.15	41.4	41.4	41	14
1779827100	41.9	-0.2	-0.48	42.2	42.5	41.9	414
1779740700	42.1	-0.6	-1.41	42	42.6	41.9	389
1779481500	42.7	0.4	0.95	42.7	42.799999	42.2	731
1779395100	42.299999	-0.2	-0.47	42.299999	43.2	42.299999	721
1779308700	42.5	-0.1	-0.23	42.799999	43.1	42.4	756
1779222300	42.6	0.3	0.71	42.5	42.7	42.2	836
1779135900	42.299999	0.2	0.48	42.2	42.299999	41.7	681
1778876700	42.1	0.8	1.94	41.6	42.1	41.299999	1697
1778790300	41.299999	1	2.48	40.4	41.299999	40.2	1021
1778703900	40.299999	0.7	1.77	40	40.299999	39.799999	2660
1778617500	39.6	0.4	1.02	39.6	39.9	39.6	219
1778531100	39.2	0.4	1.03	39.2	39.299999	38.9	126
1778271900	38.799999	1.1	2.92	38.5	39.2	38.2	1780
1778185500	37.7	-0.6	-1.57	38	38	36.6	2460
1778099100	38.299999	-1.3	-3.28	39.1	39.1	38.2	554
1778012700	39.6	-0.1	-0.25	39.6	39.7	39.6	380
1777926300	39.7	0.2	0.51	39.7	39.9	39.4	2114
1777580700	39.5	1.2	3.13	38.9	39.5	38	1165
1777494300	38.299999	0.7	1.86	38	38.4	38	753
1777407900	37.6	0.7	1.90	37.2	37.6	37	395
1777321500	36.9	0.2	0.54	36.7	37.299999	36.7	1169
1777062300	36.7	-0.3	-0.81	37	37	36.7	126
1776975900	37	1	2.78	36.799999	37	36.4	196
1776889500	36	-0.2	-0.55	36	36	36	1
1776803100	36.2	0.3	0.84	36.1	36.2	35.5	1491
1776716700	35.9	0	0.00	35.9	35.9	35.9	0
1776457500	35.9	-1.1	-2.97	36.2	36.2	35.6	347
1776371100	37	0.2	0.54	36.799999	37	36.6	62
1776284700	36.799999	-0.1	-0.27	37	37	36.7	126
1776198300	36.9	-1	-2.64	36.9	37.2	36.9	343
1776111900	37.9	-0.2	-0.52	38.5	38.5	37.9	419
1775852700	38.1	0	0.00	38.1	38.299999	38	147
1775766300	38.1	0.4	1.06	38.299999	38.799999	38.1	150
1775679900	37.7	-0.8	-2.08	37	38.5	37	1861
1775593500	38.5	0	0.00	38.7	39.1	38	800
1775161500	38.5	1.02	2.72	38.22	38.67	38.049999	465
1775075100	37.479999	-0.87	-2.27	38.43	38.6	37.479999	511
1774988700	38.35	-2.03	-5.03	39.4	39.4	38.35	425
1774902300	40.38	0.51	1.28	39.57	40.38	39.57	1229
1774646700	39.869999	0.08	0.20	39.99	40.13	39.76	332
1774560300	39.79	0.23	0.58	39.84	39.99	39.53	293
1774473900	39.56	0.73	1.88	38.86	39.56	38.59	476
1774387500	38.83	-0.08	-0.21	38.99	39.44	38.83	589
1774301100	38.909999	-0.25	-0.64	39.01	39.25	37.79	202
1774041900	39.159999	0.74	1.93	38.39	39.159999	38.39	270
1773955500	38.42	0.35	0.92	37.64	38.42	37.64	709
1773869100	38.07	-0.18	-0.47	38.04	38.07	37.81	1084
1773782700	38.25	-0.29	-0.75	38.97	38.97	38.24	1182
1773696300	38.54	-0.67	-1.71	39.25	39.33	38.15	1722
1773437100	39.21	0.45	1.16	38.97	39.24	38.659999	26
1773350700	38.76	0.16	0.41	39.02	39.1	38.44	258
1773264300	38.6	0.05	0.13	38.21	38.6	38.21	366
1773177900	38.549999	-0.1	-0.26	38.229999	38.75	38.229999	268
1773091500	38.65	0.25	0.65	38	39.09	37.86	847
1772832300	38.4	0.11	0.29	39.14	39.36	38.369999	1635