Public Power Corporation SA【PU8】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	1.06	4.78339350181	22.16	23.22	22.06	464	22.56031021	DE
4	3.34	16.800804829	19.88	23.22	19.53	706	21.68616935	DE
12	5.42	30.4494382022	17.8	23.22	17	634	20.22630934	DE
26	5.35	29.9384443201	17.87	23.22	16.46	686	19.33335462	DE
52	10.11	77.1167048055	13.11	23.22	13.1	679	17.75561477	DE
156	13.16	130.815109344	10.06	23.22	8.695	737	13.94171159	DE
260	13.16	130.815109344	10.06	23.22	8.695	737	13.94171159	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
1781641500	23	0.18	0.79	22.88	23.18	22.68	487
1781555100	22.82	0.02	0.09	23.12	23.12	22.82	199
1781295900	22.8	0.44	1.97	22.8	22.8	22.8	55
1781209500	22.36	-0.1	-0.45	22.58	22.72	22.36	1205
1781123100	22.46	0.36	1.63	22.16	22.46	22.06	375
1781036700	22.1	0.4	1.84	22	22.14	22	102
1780950300	21.7	0.08	0.37	21.42	21.7	21.42	689
1780691100	21.62	0.22	1.03	21.62	21.62	21.62	51
1780604700	21.399999	0.22	1.04	21.399999	21.42	21.38	819
1780518300	21.18	-0.8	-3.64	21.18	21.18	21.18	2
1780431900	21.98	0.84	3.97	21.3	21.98	21.3	669
1780345500	21.14	-0.52	-2.40	21.62	21.62	21.14	153
1780086300	21.66	-0.6	-2.70	22.14	22.38	21.66	2321
1779999900	22.26	0.72	3.34	21.48	22.26	21.48	362
1779913500	21.54	0.04	0.19	21.74	21.74	21.42	256
1779827100	21.5	0.04	0.19	21.34	21.84	20.62	5112
1779740700	21.46	0.58	2.78	21.26	21.46	20.94	186
1779481500	20.88	-0.08	-0.38	21.079999	21.12	20.78	473
1779395100	20.96	0.97	4.85	19.84	20.96	19.53	342
1779308700	19.989999	-0.23	-1.14	19.88	20.079999	19.8	260
1779222300	20.22	0.14	0.70	20	20.22	20	16
1779135900	20.079999	-0.02	-0.10	19.78	20.14	19.78	620
1778876700	20.1	-0.64	-3.09	20.5	20.5	20.02	986
1778790300	20.739999	0.96	4.85	20.38	20.92	20.2	1829
1778703900	19.78	0	0.00	19.78	19.78	19.78	0
1778617500	19.78	0.32	1.64	19.78	19.78	19.78	2
1778531100	19.46	-0.14	-0.71	18.87	19.48	18.87	1330
1778271900	19.6	1.07	5.77	19.12	19.6	19.09	230
1778185500	18.53	0	0.00	18.76	18.76	18.44	36
1778099100	18.53	0.56	3.12	18.399999	18.57	18.399999	1529
1778012700	17.97	-0.17	-0.94	18.07	18.19	17.97	229
1777926300	18.14	-0.03	-0.17	17.93	18.16	17.93	186
1777580700	18.17	0	0.00	18.17	18.17	18.17	0
1777494300	18.17	-0.25	-1.36	18.18	18.18	18.09	336
1777407900	18.42	0	0.00	18.42	18.42	18.42	0
1777321500	18.42	0.42	2.33	18.27	18.42	17.93	278
1777062300	18	-0.4	-2.17	18.079999	18.14	17	520
1776975900	18.399999	0.38	2.11	18.39	18.399999	18.39	16
1776889500	18.02	-0.42	-2.28	18.57	18.57	18.02	205
1776803100	18.44	-0.08	-0.43	18.5	18.71	18.44	442
1776716700	18.52	0.03	0.16	18.35	18.52	18.14	526
1776457500	18.489999	-0.76	-3.95	19.3	19.35	18.489999	3792
1776371100	19.25	-0.75	-3.75	20.02	20.02	19.25	59
1776284700	20	0.29	1.47	19.82	20	19.82	142
1776198300	19.71	0.28	1.44	19.63	19.71	19.63	875
1776111900	19.43	0	0.00	19.43	19.43	19.43	0
1775852700	19.43	-0.2	-1.02	19.21	19.43	19.21	219
1775766300	19.63	0	0.00	19.63	19.63	19.63	0
1775679900	19.63	0.58	3.04	19.97	19.97	19.63	223
1775593500	19.05	0.48	2.58	18.68	19.05	18.55	1075
1775161500	18.57	0.42	2.31	18.32	18.68	18.18	1423
1775075100	18.149999	0.18	1.00	18.52	18.52	18.149999	398
1774988700	17.97	0.77	4.48	17.97	17.97	17.97	8
1774905900	17.2	0	0.00	17.2	17.2	17.2	0
1774646700	17.2	-0.6	-3.37	17.2	17.2	17.2	30
1774560300	17.8	0	0.00	17.8	17.8	17.8	0
1774473900	17.8	0.08	0.45	17.8	17.8	17.8	42
1774387500	17.72	-0.98	-5.24	18.17	18.17	17.72	941
1774301100	18.7	0.38	2.07	18.23	18.7	17.75	391
1774041900	18.32	0.57	3.21	18.32	18.32	18.32	33
1773955500	17.75	-0.12	-0.67	17.75	17.75	17.75	30
1773869100	17.87	-0.83	-4.44	17.87	17.87	17.87	120
1773782700	18.7	1.02	5.77	17.97	18.7	17.72	1324