PPG Industries Inc【PPQ】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	0.78	0.796080832823	97.98	98.34	95.7	4	96.46571429	DE
4	4.96	5.28784648188	93.8	98.5	88.06	53	93.06486957	DE
12	8.74	9.70895356587	90.02	100.55	83.16	73	93.91714384	DE
26	11.36	12.9977116705	87.4	113.5	83.16	96	99.43201285	DE
52	-0.58	-0.583853432656	99.34	113.5	81.42	71	95.87664137	DE
156	-32.24	-24.6106870229	131	138	81.42	117	108.78133365	DE
260	-49.24	-33.2702702703	148	155	81.42	93	111.69844532	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
1780691100	98.12	1.08	1.11	98.12	98.12	98.12	1
1780604700	97.04	1.34	1.40	98.34	98.34	97.04	4
1780518300	95.7	0	0.00	95.7	95.7	95.7	0
1780431900	95.7	0	0.00	95.7	95.7	95.7	0
1780345500	95.7	-2.8	-2.84	97.98	97.98	95.7	3
1780086300	98.5	0	0.00	98.5	98.5	98.5	0
1779999900	98.5	1.2	1.23	96.04	98.5	96.04	39
1779913500	97.3	3.78	4.04	95.22	97.3	95.22	130
1779827100	93.52	1.1	1.19	92.28	93.52	92.28	14
1779740700	92.42	-0.2	-0.22	94.34	94.4	92.42	15
1779481500	92.62	3.92	4.42	92.62	92.62	92.62	1
1779395100	88.7	0.64	0.73	90.98	90.98	88.7	72
1779308700	88.06	0	0.00	88.06	88.06	88.06	0
1779222300	88.06	-0.08	-0.09	88.06	88.06	88.06	1
1779135900	88.14	0	0.00	88.14	88.14	88.14	0
1778876700	88.14	-3.54	-3.86	91.76	91.76	88.14	13
1778790300	91.68	0	0.00	91.68	91.68	91.68	0
1778703900	91.68	0.32	0.35	91.72	91.72	91.68	82
1778617500	91.36	0	0.00	91.36	91.36	91.36	0
1778531100	91.36	-2.2	-2.35	92.46	92.46	91.36	201
1778271900	93.56	-2.42	-2.52	93.8	93.8	93.56	115
1778185500	95.98	5.3	5.84	96	96	93.94	4
1778099100	90.68	0	0.00	90.68	90.68	90.68	0
1778012700	90.68	-0.38	-0.42	90.24	90.68	89.22	338
1777926300	91.06	-2.06	-2.21	90.74	92.7	90.64	7
1777580700	93.12	3.18	3.54	92.76	93.12	92.76	33
1777494300	89.94	-2.6	-2.81	89.94	89.94	89.94	4
1777407900	92.54	-1.86	-1.97	93.3	93.3	92.54	12
1777321500	94.4	-0.06	-0.06	94.42	96.82	94.4	150
1777062300	94.46	0	0.00	94.46	94.46	94.46	0
1776975900	94.46	-1.72	-1.79	95.94	96.16	94.46	5
1776889500	96.18	-2.88	-2.91	96.18	96.18	96.18	4
1776803100	99.06	3.06	3.19	98.56	100.55	98.56	592
1776716700	96	0	0.00	96	96	96	0
1776457500	96	0	0.00	96	96	96	0
1776371100	96	5.3	5.84	95.8	97.6	95.8	217
1776284700	90.7	-4.46	-4.69	93.08	93.08	90.7	4
1776198300	95.16	0.58	0.61	94.66	95.16	94.66	193
1776111900	94.58	1.8	1.94	94.58	94.58	94.58	32
1775852700	92.78	-0.38	-0.41	94.72	94.72	92.78	2
1775766300	93.16	2.64	2.92	93.16	93.16	93.16	35
1775679900	90.52	2.84	3.24	89.98	91.48	89.98	116
1775593500	87.68	-1.9	-2.12	90.98	90.98	87.68	3
1775161500	89.58	-3.6	-3.86	92.38	92.38	89.58	22
1775075100	93.18	1.12	1.22	93.78	93.78	93.18	3
1774988700	92.06	0.72	0.79	92.06	92.06	92.06	54
1774905900	91.34	0	0.00	91.34	91.34	91.34	0
1774646700	91.34	0	0.00	91.34	91.34	91.34	0
1774560300	91.34	1.38	1.53	91.34	91.36	91.34	264
1774473900	89.96	2.36	2.69	89.96	89.96	89.96	11
1774387500	87.6	0.1	0.11	87.6	87.6	87.6	1
1774301100	87.5	2.32	2.72	83.2	87.84	83.16	74
1774041900	85.18	-4	-4.49	85.02	85.72	84.54	7
1773955500	89.18	0	0.00	89.18	89.18	89.18	0
1773869100	89.18	0	0.00	89.18	89.18	89.18	0
1773782700	89.18	0	0.00	89.18	89.18	89.18	0
1773696300	89.18	1.28	1.46	90.02	91.24	89.18	36
1773437100	87.9	0	0.00	87.9	87.9	87.9	0
1773350700	87.9	-4.66	-5.03	87.9	87.9	87.9	100
1773264300	92.56	0	0.00	92.56	92.56	92.56	0
1773177900	92.56	2.04	2.25	92.94	93.68	92.2	178
1773091500	90.52	-2.64	-2.83	92.1	92.1	88.68	14
1772832300	93.16	-8.34	-8.22	92.5	93.34	91.2	91