Power Corporation of Canada【POW】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	3.26	3.80130597015	85.76	90.7	85.13	1863897	88.31910911	CS
4	6.52	7.90303030303	82.5	90.7	80.2	2021596	84.51497939	CS
12	22.42	33.6636636637	66.6	90.7	65.43	2168779	76.36719275	CS
26	15.87	21.6951469583	73.15	90.7	62.5	2330361	71.69468955	CS
52	36.33	68.9504649839	52.69	90.7	52.06	2287346	65.96497316	CS
156	53.72	152.181303116	35.3	90.7	32.33	2681271	48.04406526	CS
260	49.18	123.4437751	39.84	90.7	29.76	2575950	43.78000853	CS

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
1781905200	89.02	-1.16	-1.29	89.75	90.7	89	3732420
1781818800	90.18	1.12	1.26	89.5	90.38	89.12	1874766
1781732400	89.06	0.85	0.96	87.97	89.1	87.86	1435974
1781646000	88.21	0.36	0.41	88.04	88.8	87.67	1821802
1781559600	87.85	1.23	1.42	86.89	87.97	86.89	2244073
1781300400	86.62	1.1	1.29	85.76	86.62	85.13	1942868
1781214000	85.52	1.24	1.47	84.48	85.71	84.24	2625178
1781127600	84.28	-0.46	-0.54	84.57	85.01	84.28	1559258
1781041200	84.74	1.75	2.11	83.32	84.85	83.32	1801754
1780954800	82.99	-0.98	-1.17	83.98	84.48	82.31	2908489
1780695600	83.97	0.02	0.02	83.81	84.4	83.64	3055620
1780609200	83.95	1.27	1.54	83.09	84.05	82.54	3844027
1780522800	82.68	-1.22	-1.45	83.64	84.15	82.57	1806326
1780436400	83.9	1.55	1.88	82.24	84.4	82.22	2282730
1780350000	82.35	-0.98	-1.18	83.04	83.2	81.7	2531761
1780090800	83.33	1.84	2.26	81.56	83.63	81.56	3547195
1780004400	81.49	0.57	0.70	80.42	81.49	80.2	1445274
1779918000	80.92	-0.97	-1.18	81.7	82.25	80.8	1092896
1779831600	81.89	-0.06	-0.07	81.7	82.15	81.49	1284117
1779745200	81.95	0.45	0.55	81.92	82.55	81.47	489939
1779486000	81.5	-0.79	-0.96	82.5	82.63	81.46	837881
1779399600	82.29	0.33	0.40	81.46	82.32	81.46	1199785
1779313200	81.96	1.31	1.62	80.29	82	80.29	1024723
1779226800	80.65	0.89	1.12	80	80.95	80	1736184
1778881200	79.76	-0.96	-1.19	80.3	80.88	79.54	958897
1778794800	80.72	1.54	1.94	79.27	80.85	79.24	1026204
1778708400	79.18	-0.91	-1.14	78.6	79.99	76.76	1423112
1778622000	80.09	1.65	2.10	78.63	80.25	78.58	1267732
1778535600	78.44	-0.96	-1.21	79.25	79.58	78.42	895807
1778276400	79.4	0.58	0.74	79.03	79.82	78.27	1456771
1778190000	78.82	1.05	1.35	77.9	79	77.75	2444332
1778103600	77.77	0.52	0.67	77.5	78.27	77.09	1019725
1778017200	77.25	1.52	2.01	75.98	77.29	75.98	2210744
1777930800	75.73	-0.48	-0.63	75.94	76.6	75.73	1424264
1777671600	76.21	0.43	0.57	76	77.05	75.59	932587
1777585200	75.78	1.65	2.23	74.22	75.84	74.18	2107208
1777498800	74.13	-0.54	-0.72	74.58	75.01	73.84	1931514
1777412400	74.67	0.94	1.27	74.07	75.09	73.5	2698658
1777326000	73.73	0.69	0.94	72.71	73.79	72.5	3744009
1777066800	73.04	0.26	0.36	72.76	73.07	72.47	2977762
1776980400	72.78	0.16	0.22	72.43	73.1	72.37	3136905
1776894000	72.62	0.53	0.74	72.46	72.8	72.08	1562675
1776807600	72.09	-0.16	-0.22	72.26	73.07	71.9	2745661
1776721200	72.25	-1.11	-1.51	73.11	73.54	72.08	2917822
1776462000	73.36	1.21	1.68	72.62	73.41	72.62	1600658
1776375600	72.15	-1.92	-2.59	73.7	74.45	72.15	2634022
1776289200	74.07	0.67	0.91	73.45	74.46	73.45	1594075
1776202800	73.4	1.19	1.65	72.22	73.64	72.12	2543343
1776116400	72.21	2.14	3.05	69.79	72.4	69.79	2522615
1775857200	70.07	0.43	0.62	69.61	70.22	69.13	3150124
1775770800	69.64	1.8	2.65	67.66	69.8	67.66	1833404
1775684400	67.84	-0.15	-0.22	68.91	69.72	67.76	2295131
1775598000	67.99	-0.51	-0.74	68.32	68.73	67.76	1611634
1775511600	68.5	0.1	0.15	68.21	68.99	68.21	3379076
1775166000	68.4	0.18	0.26	67.86	68.54	67.55	1730273
1775079600	68.22	1.25	1.87	67.56	68.8	67.04	2712486
1774993200	66.97	0.68	1.03	66.04	67.11	65.43	8725222
1774906800	66.29	0.1	0.15	66.2	67.11	66.09	2774588
1774647600	66.19	-0.63	-0.94	66.599999	66.769999	66.019999	3407497
1774561200	66.819999	-0.92	-1.36	67.28	68.23	66.819999	3689487
1774474800	67.74	1.77	2.68	66.37	67.9	65.98	2632785
1774388400	65.97	-0.06	-0.09	65.55	66.29	64.91	4030131
1774302000	66.03	1.15	1.77	66.349999	66.4	64.56	10604174