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	2.13	3.42884739214	62.12	64.28	62	514711	63.32084655	CS
4	2.27	3.66247176509	61.98	68.73	58.8	888736	62.79124513	CS
12	14.16	28.2691155919	50.09	68.73	49.79	614701	58.74117242	CS
26	24.66	62.288456681	39.59	68.73	38.33	522694	52.10250094	CS
52	26.44	69.92859032	37.81	68.73	33.9	493287	45.37093046	CS
156	24.26	60.6651662916	39.99	68.73	33.9	409334	43.92527988	CS
260	29.16	83.1005984611	35.09	68.73	20.23	385355	40.13974383	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
1735339200	64.25	0.23	0.36	63.9	64.28	63.23	1088449
1735069200	64.019999	0.51	0.80	63.42	64.269999	63.1	194598
1734993600	63.51	0.36	0.57	63.22	63.65	62.7	262526
1734734400	63.15	0.55	0.88	62.12	63.45	62	1087008
1734648000	62.6	-0.16	-0.25	62.76	63.36	60.74	802979
1734561600	62.76	-0.56	-0.88	63.23	64.84	62.6	994482
1734475200	63.32	1.07	1.72	61.89	63.95	61.45	976393
1734388800	62.25	-0.34	-0.54	62.42	62.7	61.91	836287
1734129600	62.59	1.57	2.57	61.02	62.77	60.53	600749
1734043200	61.02	0.14	0.23	60.91	61.32	59.97	1114745
1733956800	60.88	-0.69	-1.12	58.8	61.99	58.8	2191792
1733870400	61.57	-2.03	-3.19	63.33	63.52	61.17	1105912
1733784000	63.6	-4.25	-6.26	67.7	68.25	63.01	967311
1733524800	67.85	2.28	3.48	65.58	68.73	64.98	1123924
1733438400	65.569999	3.69	5.96	61.65	67.15	61.65	1387092
1733352000	61.88	1.76	2.93	60.19	62.12	59.8	855732
1733265600	60.12	-1.18	-1.92	61.25	61.31	59.85	583754
1733179200	61.3	-0.98	-1.57	61.84	62.04	61.11	590547
1732920000	62.28	0.24	0.39	61.98	62.45	61.68	321424
1732833600	62.04	-0.55	-0.88	62.33	62.7	61.47	176682
1732747200	62.59	0.68	1.10	61.85	64.39	61.85	822498
1732660800	61.91	0.91	1.49	60.86	62.46	60.86	460074
1732574400	61	-0.07	-0.11	61	61.6	60.87	567723
1732315200	61.07	0.48	0.79	60.32	61.64	60.32	555343
1732228800	60.59	1.37	2.31	59.2	60.67	59	347817
1732142400	59.22	-0.2	-0.34	58.94	59.47	58.55	280501
1732056000	59.42	0.94	1.61	58.38	59.59	58.25	281067
1731969600	58.48	1.44	2.52	56.88	58.7	56.88	397678
1731710400	57.04	-1.74	-2.96	58.59	58.59	56.97	477383
1731624000	58.78	0.86	1.48	57.61	59.08	57.51	386466
1731537600	57.92	0.96	1.69	56.47	58.36	56.47	418302
1731451200	56.96	-0.01	-0.02	56.82	57.73	56.69	263564
1731364800	56.97	-0.08	-0.14	56.9	57.46	56.64	294661
1731105600	57.05	0.44	0.78	56.51	57.67	56.51	414888
1731019200	56.61	-0.66	-1.15	56.92	57.32	56.34	392803
1730932800	57.27	-1.33	-2.27	57.41	59.42	57.07	612185
1730846400	58.6	2.94	5.28	55.64	58.64	55.01	831145
1730760000	55.66	0.36	0.65	54.95	55.76	54.83	400335
1730497200	55.3	-1.17	-2.07	56.49	56.5	55.13	622093
1730410800	56.47	2.17	4.00	54.62	56.82	54.62	777927
1730324400	54.3	3.89	7.72	50.41	54.6	50.41	942969
1730238000	50.41	-0.54	-1.06	50.59	50.75	50.15	542800
1730151600	50.95	0.32	0.63	50.66	51.58	50.66	402544
1729892400	50.63	0.08	0.16	50.47	51.1	50.12	283508
1729806000	50.55	-0.44	-0.86	50.82	51.32	50.31	521444
1729719600	50.99	-0.64	-1.24	51.62	51.98	50.85	405814
1729633200	51.63	-0.54	-1.04	51.9	52.28	51.48	232251
1729546800	52.17	0.08	0.15	51.97	52.44	51.84	595856
1729287600	52.09	-0.05	-0.10	52.02	52.3	51.91	435529
1729201200	52.14	0.18	0.35	52.24	52.39	51.84	440411
1729114800	51.96	0.95	1.86	51.31	52.19	51.02	475676
1729028400	51.01	0.65	1.29	50.45	51.13	50.09	492527
1728682800	50.36	0.04	0.08	50.2	50.87	50.19	461587
1728596400	50.32	0.25	0.50	49.97	50.37	49.79	474116
1728510000	50.07	-0.6	-1.18	50.47	50.56	49.96	433383
1728423600	50.67	0.11	0.22	50.54	50.81	50.31	634638
1728337200	50.56	-0.01	-0.02	50.42	50.73	50.2	743199
1728078000	50.57	0.32	0.64	50.09	50.91	49.95	559984
1727991600	50.25	0.23	0.46	50.25	50.28	49.52	313455
1727905200	50.02	-0.2	-0.40	50.02	50.23	49.64	410156
1727818800	50.22	1.05	2.14	49.31	50.49	49.26	565368
1727732400	49.17	-0.68	-1.36	49.76	49.76	48.95	374845