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	5.95	5.81907090465	102.25	110.4	102.25	68	105.43703704	DE
4	10.22	10.4307001429	97.98	110.4	95.7	41	105.68760081	DE
12	17.22	18.9272367553	90.98	110.4	87.68	71	96.46151195	DE
26	20.5	23.3751425314	87.7	113.5	83.16	96	100.36248872	DE
52	10.14	10.3406077911	98.06	113.5	81.42	70	96.31672769	DE
156	-22.8	-17.4045801527	131	138	81.42	116	108.60423978	DE
260	-29.8	-21.5942028986	138	155	81.42	94	111.48790186	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
1782419100	110.4	5.4	5.14	106.05	110.4	106.05	41
1782332700	105	0.55	0.53	102.55	105	102.55	41
1782246300	104.45	0	0.00	104.25	104.45	103.05	39
1782159900	104.45	0	0.00	104.45	104.45	104.45	0
1781900700	104.45	1.3	1.26	102.25	104.45	102.25	149
1781814300	103.15	-3.8	-3.55	103.25	104.5	103.15	5
1781727900	106.95	0	0.00	106.95	106.95	106.95	0
1781641500	106.95	-0.5	-0.47	106	107	106	200
1781555100	107.45	7.1	7.08	107.45	107.45	107.45	1
1781295900	100.35	0	0.00	100.35	100.35	100.35	0
1781209500	100.35	3.43	3.54	100.35	100.35	100.35	1
1781123100	96.92	0	0.00	96.92	96.92	96.92	0
1781036700	96.92	0	0.00	96.92	96.92	96.92	0
1780950300	96.92	-1.2	-1.22	99.58	99.58	96.92	11
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