Power Corporation Of Canada【PCR】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	-0.02	-0.0382848392037	52.24	52.3	50.98	44	51.62090395	DE
4	3.36	6.87679083095	48.86	52.3	48.86	43	50.87056338	DE
12	9.62	22.5821596244	42.6	52.3	40	105	43.0556699	DE
26	9.22	21.4418604651	43	52.3	39.2	183	42.6148984	DE
52	18.62	55.4166666667	33.6	52.3	32.6	214	39.66935658	DE
156	26.82	105.590551181	25.4	52.3	22.2	179	33.93870699	DE
260	26.82	105.590551181	25.4	52.3	22.2	179	33.93870699	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	52.3	1.08	2.11	52.3	52.3	52.3	40
1780604700	51.22	-0.96	-1.84	50.98	51.22	50.98	100
1780518300	52.18	0.02	0.04	51.66	52.18	51.66	53
1780431900	52.16	0.62	1.20	52.16	52.16	52.16	20
1780345500	51.54	1.2	2.38	52.24	52.24	51.54	4
1780086300	50.34	0	0.00	50.34	50.34	50.34	0
1779999900	50.34	-0.54	-1.06	50.34	50.34	50.34	1
1779913500	50.88	0.44	0.87	50.88	50.88	50.88	214
1779827100	50.44	-1.02	-1.98	50.44	50.44	50.44	1
1779740700	51.46	-0.14	-0.27	51.46	51.46	51.46	3
1779481500	51.6	0	0.00	51.6	51.6	51.6	0
1779395100	51.6	0.28	0.55	51.6	51.6	51.6	10
1779308700	51.32	1.75	3.53	51.12	51.32	51.1	199
1779222300	49.57	-0.61	-1.22	49.62	49.62	49.57	2
1779135900	50.18	-0.3	-0.59	50.04	50.3	50.04	29
1778876700	50.48	1.31	2.66	50.68	50.68	50.48	23
1778790300	49.17	-0.04	-0.08	49.85	49.85	49.17	5
1778703900	49.21	-0.34	-0.69	49.45	49.45	49.21	70
1778617500	49.55	0.51	1.04	49.55	49.55	49.55	20
1778531100	49.04	0.18	0.37	49.2	49.2	49.04	26
1778271900	48.86	-0.21	-0.43	48.86	48.86	48.86	1
1778185500	49.07	0.79	1.64	48.96	49.07	48.96	96
1778099100	48.28	0.28	0.58	48.19	48.28	48.19	3
1778012700	48	-0.21	-0.44	48.02	48.02	47.32	185
1777926300	48.21	1.01	2.14	48.21	48.21	47.5	8
1777580700	47.2	0.93	2.01	47.2	47.2	47.2	1
1777494300	46.27	0.99	2.19	46.27	46.27	46.27	10
1777407900	45.28	0	0.00	45.28	45.28	45.28	0
1777321500	45.28	0	0.00	45.28	45.28	45.28	0
1777062300	45.28	-0.21	-0.46	45.28	45.28	45.28	5
1776975900	45.49	-0.01	-0.02	45.49	45.49	45.49	2
1776889500	45.5	0	0.00	45.5	45.5	45.5	0
1776803100	45.5	0	0.00	45.5	45.5	45.5	0
1776716700	45.5	0.03	0.07	45.58	45.58	45.5	16
1776457500	45.47	0	0.00	45.47	45.47	45.47	23
1776371100	45.47	-0.36	-0.79	45.47	45.47	45.47	1
1776284700	45.83	2.63	6.09	45.55	45.83	45.15	28
1776198300	43.2	0	0.00	43.2	43.2	43.2	0
1776111900	43.2	0.47	1.10	43.2	43.2	43.2	2
1775852700	42.729999	0.68	1.62	42.729999	42.729999	42.729999	1
1775766300	42.049999	-0.15	-0.36	42.049999	42.049999	42.049999	3
1775679900	42.2	0	0.00	42.2	42.2	42.2	0
1775593500	42.2	0	0.00	42.96	42.96	42.2	8
1775161500	42.2	0.6	1.44	42.2	42.2	42.2	3
1775075100	41.6	-0.6	-1.42	41.6	42	41.6	55
1774992300	42.2	0	0.00	42.2	42.2	42.2	0
1774905900	42.2	0	0.00	42.2	42.2	42.2	0
1774646700	42.2	0	0.00	42.2	42.2	42.2	0
1774560300	42.2	0.2	0.48	42.2	42.2	42.2	3
1774473900	42	0.4	0.96	42	42	42	79
1774387500	41.6	1	2.46	41.4	41.6	41.4	2
1774301100	40.6	-0.4	-0.98	40.799999	41.4	40.6	2140
1774041900	41	1	2.50	40.2	41.4	40.2	1076
1773955500	40	-2.4	-5.66	40.2	40.2	40	70
1773869100	42.4	-0.2	-0.47	42.4	42.4	42.4	8
1773782700	42.6	0	0.00	42.6	42.6	42.6	0
1773696300	42.6	1.2	2.90	42.6	42.6	42.6	26
1773437100	41.4	0	0.00	41.4	41.4	41.4	0
1773350700	41.4	0	0.00	41.4	41.4	41.4	0
1773264300	41.4	0	0.00	41.4	41.4	41.4	0
1773177900	41.4	0.6	1.47	41.4	41.4	41.4	2
1773091500	40.799999	-1.4	-3.32	41.2	41.6	40.799999	48
1772832300	42.2	-0.6	-1.40	42.2	42.2	42.2	21