Ppl Corp【PP9】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	-0.81	-2.61290322581	31	31	29.7	89	30.51409396	DE
4	-1.42	-4.4922492882	31.61	31.66	29.7	155	30.74398063	DE
12	-2.15	-6.64811379097	32.34	34.01	29.7	188	32.32402698	DE
26	0.715	2.42578456319	29.475	34.01	28.495	185	31.28955875	DE
52	0.42	1.41081625798	29.77	34.01	28.4	196	31.03403403	DE
156	5.23	20.953525641	24.96	34.01	21.47	229	28.7314046	DE
260	6.31	26.4237855946	23.88	34.01	21.47	240	26.97407495	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	30.39	0.34	1.13	30.05	30.39	30.05	5
1780431900	30.05	-0.59	-1.93	29.7	30.05	29.7	61
1780345500	30.64	0.44	1.46	30.56	30.64	30.14	161
1780086300	30.2	-0.36	-1.18	30.55	30.55	30.2	4
1779999900	30.56	-0.51	-1.64	31	31	30.56	216
1779913500	31.07	0	0.00	31.07	31.07	31.07	0
1779827100	31.07	-0.23	-0.73	31.07	31.07	31.07	70
1779740700	31.3	0.67	2.19	31.64	31.66	31.3	3
1779481500	30.63	0	0.00	30.63	30.63	30.63	0
1779395100	30.63	0.2	0.66	30.63	30.63	30.63	1
1779308700	30.43	0	0.00	30.43	30.43	30.43	0
1779222300	30.43	0.1	0.33	30.43	30.43	30.43	105
1779135900	30.33	-0.64	-2.07	29.96	30.33	29.96	2
1778876700	30.97	0	0.00	30.97	30.97	30.97	0
1778790300	30.97	0	0.00	30.97	30.97	30.97	0
1778703900	30.97	0	0.00	30.97	30.97	30.97	0
1778617500	30.97	0.32	1.04	30.98	30.98	30.97	301
1778531100	30.65	-0.43	-1.38	30.65	30.65	30.65	930
1778271900	31.08	-0.09	-0.29	31.08	31.08	31.08	1
1778185500	31.17	-0.37	-1.17	31.61	31.61	31.17	308
1778099100	31.54	-0.35	-1.10	31.54	31.54	31.54	110
1778012700	31.89	-0.36	-1.12	32.229999	32.259999	31.88	79
1777926300	32.25	-0.96	-2.89	32.25	32.25	32.25	1
1777580700	33.21	0	0.00	33.21	33.21	33.21	0
1777494300	33.21	0	0.00	33.21	33.21	33.21	0
1777407900	33.21	0.03	0.09	33.21	33.21	33.21	60
1777321500	33.18	0.3	0.91	33.18	33.18	33.18	62
1777062300	32.88	0.56	1.73	33.24	33.24	32.88	168
1776975900	32.32	-0.38	-1.16	32.27	32.32	32.27	2
1776889500	32.7	-1.31	-3.85	32.7	32.7	32.7	99
1776803100	34.01	0	0.00	34.01	34.01	34.01	0
1776716700	34.01	0	0.00	34.01	34.01	34.01	0
1776457500	34.01	0	0.00	34.01	34.01	34.01	0
1776371100	34.01	0.22	0.65	33.21	34.01	33.21	301
1776284700	33.79	0.44	1.32	33.79	33.79	33.79	1
1776198300	33.35	-0.61	-1.80	33.79	33.79	33.049999	502
1776111900	33.96	0.25	0.74	33.96	33.96	33.96	650
1775852700	33.71	0.25	0.75	33.77	33.77	33.71	201
1775766300	33.46	0	0.00	33.46	33.46	33.46	0
1775679900	33.46	0	0.00	33.46	33.46	33.46	0
1775593500	33.46	0.12	0.36	33.74	33.74	33.46	3
1775161500	33.34	0.22	0.66	33.34	33.34	33.34	225
1775075100	33.119999	0.45	1.38	33.375	33.375	33.119999	2
1774988700	32.67	-0.42	-1.25	32.92	32.92	32.67	2449
1774902300	33.085	0.72	2.21	32.759999	33.085	32.759999	62
1774646700	32.369999	-0.08	-0.25	32.369999	32.369999	32.369999	15
1774560300	32.45	0.21	0.64	31.755	32.45	31.755	2
1774473900	32.244999	0	0.00	32.244999	32.244999	32.244999	0
1774387500	32.244999	0.43	1.37	32.244999	32.244999	32.244999	16
1774301100	31.81	0.15	0.47	31.45	31.81	31.45	113
1774041900	31.66	-1.47	-4.42	32.235	32.235	31.66	446
1773955500	33.125	-0.03	-0.08	33.125	33.125	33.125	1
1773869100	33.15	-0.44	-1.30	33.15	33.15	33.15	50
1773782700	33.585	-0.03	-0.09	33.585	33.585	33.585	74
1773696300	33.615	1.12	3.43	33.715	33.715	33.615	26
1773437100	32.5	0	0.00	32.5	32.5	32.5	0
1773350700	32.5	-0.03	-0.08	32.34	32.5	32.34	5
1773264300	32.525	-0.27	-0.81	32.525	32.525	32.525	25
1773177900	32.79	-0.3	-0.89	32.79	32.79	32.79	362
1773091500	33.085	0.23	0.70	33.085	33.085	33.085	1
1772832300	32.854999	0.02	0.06	32.854999	32.854999	32.854999	3
1772745900	32.835	0	0.00	32.835	32.835	32.835	0
1772659500	32.835	0	0.00	32.835	32.835	32.835	0