Capital Power Corporation【CPX】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	0.06	0.0847816871556	70.77	72.61	68.05	765298	70.215484	CS
4	6.93	10.8450704225	63.9	72.82	62.42	648755	69.14121346	CS
12	7.83	12.4285714286	63	72.82	60.85	607372	66.71543097	CS
26	7.76	12.3037894403	63.07	72.82	56.48	716919	62.83172158	CS
52	15.49	27.9906035417	55.34	73.8	54.03	721508	62.65340253	CS
156	25.33	55.6703296703	45.5	73.8	33.9	605375	53.07149193	CS
260	30.47	75.4955401388	40.36	73.8	33.9	497822	50.56320347	CS

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
1781300400	70.83	-1.18	-1.64	72.28	72.5	70.39	790493
1781214000	72.01	3.69	5.40	69.03	72.61	69.03	1174212
1781127600	68.32	-1.45	-2.08	69.37	69.48	68.05	807256
1781041200	69.77	-0.54	-0.77	70.49	71.43	69.44	757856
1780954800	70.31	0.57	0.82	70.06	70.78	69.45	486913
1780695600	69.74	-1.56	-2.19	70.77	71.79	69.34	600251
1780609200	71.3	-0.73	-1.01	71.09	71.83	69.97	998259
1780522800	72.03	0.03	0.04	71.8	72.82	71.37	601706
1780436400	72	-0.07	-0.10	72	72.81	71.5	474314
1780350000	72.07	1.43	2.02	69.98	72.17	69.98	809595
1780090800	70.64	0.77	1.10	69.86	70.65	68.35	671159
1780004400	69.87	1.01	1.47	68.47	70.21	68.47	393222
1779918000	68.86	-1.1	-1.57	69.74	69.75	68.35	483464
1779831600	69.96	2.94	4.39	67.17	70.07	67.17	1160642
1779745200	67.019999	1.29	1.96	66.04	67.05	65.879999	190884
1779486000	65.73	0.66	1.01	65.239999	66.3	65.01	349841
1779399600	65.069999	1.16	1.82	63.73	65.129999	63.56	669155
1779313200	63.91	0.94	1.49	63.19	64.4	63.19	563471
1779226800	62.97	-0.85	-1.33	63.62	64	62.42	626585
1778881200	63.82	-0.27	-0.42	63.9	64	62.89	507568
1778794800	64.09	0.13	0.20	64.47	64.81	63.32	499910
1778708400	63.96	-0.04	-0.06	64.349999	64.75	63.37	593046
1778622000	64	-2.67	-4.00	66.349999	66.459999	63.65	935180
1778535600	66.67	0.52	0.79	66.22	67.27	66.22	605153
1778276400	66.15	0.02	0.03	66.36	66.8	65.48	399989
1778190000	66.129999	0.03	0.05	66.519999	66.519999	65.3	322260
1778103600	66.099999	0.61	0.93	65.879999	66.59	65.5	726375
1778017200	65.489999	0.17	0.26	65.36	66.069999	64.73	394907
1777930800	65.319999	1.42	2.22	63.69	65.459999	63.4	442049
1777671600	63.9	-1.09	-1.68	64.989999	65.75	63.72	450031
1777585200	64.989999	2.62	4.20	62.37	66.11	62.37	1003752
1777498800	62.37	-5.12	-7.59	67.49	67.49	61.74	1835928
1777412400	67.49	0.17	0.25	67.55	68.75	67.4	509591
1777326000	67.32	0.07	0.10	67.69	67.73	66.8	434888
1777066800	67.25	1.41	2.14	66.05	67.72	65.849999	595601
1776980400	65.84	0.71	1.09	66.28	67.83	65.73	546468
1776894000	65.129999	1.36	2.13	64.23	65.17	64.08	304538
1776807600	63.77	-2.09	-3.17	65.91	66.14	63.75	464840
1776721200	65.86	-0.61	-0.92	66.48	66.68	65.64	346532
1776462000	66.47	-1.13	-1.67	68	68.26	66.15	451009
1776375600	67.6	-0.33	-0.49	68.19	68.2	67.01	275814
1776289200	67.93	0.86	1.28	67.38	68.58	67.37	333552
1776202800	67.069999	-0.63	-0.93	67.77	68.31	67.03	373928
1776116400	67.7	-0.57	-0.83	68.13	68.42	67.15	353791
1775857200	68.27	0.33	0.49	68	69.11	68	612250
1775770800	67.94	-0.29	-0.43	68.19	69.78	67.91	719862
1775684400	68.23	1.1	1.64	67.66	68.65	67.34	525518
1775598000	67.13	0.16	0.24	66.84	67.37	66.459999	389375
1775511600	66.97	0.65	0.98	66.2	67.18	66.2	486849
1775166000	66.319999	-0.03	-0.05	65.59	67.19	65.56	757471
1775079600	66.349999	0.46	0.70	65.55	67.41	65.47	756573
1774993200	65.89	0.78	1.20	64.93	66.18	64.8	713100
1774906800	65.11	-0.44	-0.67	66.01	66.379999	64.81	568994
1774647600	65.55	-0.18	-0.27	65.41	66.66	65.14	693225
1774561200	65.73	-0.07	-0.11	65.51	66.3	65.379999	631592
1774474800	65.8	1.45	2.25	65.16	66.4	65.16	581278
1774388400	64.349999	1.87	2.99	62.34	64.67	62.22	639719
1774302000	62.48	1.28	2.09	61.65	62.83	61.11	618980
1774042800	61.2	-2.18	-3.44	63	63.52	60.85	1007329
1773956400	63.38	-0.87	-1.35	63.76	64.01	62.9	469548
1773870000	64.25	0.36	0.56	63.78	64.95	63.78	701392
1773783600	63.89	1.1	1.75	63	64.06	62.99	597225
1773697200	62.79	1.04	1.68	62.24	63.08	61.82	465514