Pembina Pipeline Corporation【PPL】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	3.25	5.01388460352	64.82	68.91	64.02	3315425	66.34040995	CS
4	5.07	8.04761904762	63	69.1	61.38	2657295	66.40758326	CS
12	7.48	12.3452714969	60.59	69.1	57.15	2339968	63.14858776	CS
26	13.36	24.4196673369	54.71	69.1	50.15	2643916	58.74044806	CS
52	16.17	31.1560693642	51.9	69.1	48.74	3030809	55.25474968	CS
156	24.85	57.4965293845	43.22	69.1	38.79	2898239	51.63993445	CS
260	29.57	76.8051948052	38.5	69.1	37.02	2601161	49.16928232	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
1780695600	68.07	-0.36	-0.53	68.14	68.91	67.67	1715289
1780609200	68.43	0.95	1.41	67.49	68.9	67.34	2481440
1780522800	67.48	-0.01	-0.01	67.67	68.64	67.48	3004022
1780436400	67.49	1.62	2.46	66	67.69	66	3313079
1780350000	65.87	1.56	2.43	64.72	66.209999	64.64	2164414
1780090800	64.31	-0.8	-1.23	64.819999	65.25	64.019999	5614170
1780004400	65.11	-0.69	-1.05	66	66.2	65.08	2898255
1779918000	65.8	-0.89	-1.33	66.319999	66.44	65.56	3275956
1779831600	66.69	-1.04	-1.54	68.5	68.78	66.66	2681436
1779745200	67.73	-0.72	-1.05	68.23	68.45	67.39	550950
1779486000	68.45	0.51	0.75	67.85	68.79	67.85	2603771
1779399600	67.94	0.19	0.28	68.22	69.1	67.72	4770340
1779313200	67.75	-0.42	-0.62	67.75	68.73	67.54	2309522
1779226800	68.17	0.82	1.22	67.3	68.34	67.21	2781695
1778881200	67.35	0.63	0.94	66.94	67.39	66.44	2747804
1778794800	66.72	2.01	3.11	64.95	66.75	64.95	2564160
1778708400	64.709999	0.66	1.03	63.96	64.78	63.96	1934218
1778622000	64.05	0.77	1.22	63.6	64.23	63.25	1067228
1778535600	63.28	0.7	1.12	62.84	63.61	62.83	2027005
1778276400	62.58	1.26	2.05	63	63.6	61.38	1699147
1778190000	61.32	0.17	0.28	60.81	61.46	60.28	1694148
1778103600	61.15	-1.9	-3.01	62.3	62.43	61.13	1673515
1778017200	63.05	-0.35	-0.55	63.42	63.72	62.75	1487560
1777930800	63.4	0.2	0.32	63.21	63.53	62.66	1947707
1777671600	63.2	-0.03	-0.05	63.07	63.39	62.35	912915
1777585200	63.23	1.46	2.36	61.55	63.3	61.46	2744933
1777498800	61.77	1.15	1.90	60.8	61.78	60.8	2411895
1777412400	60.62	1.53	2.59	59.39	60.76	59.22	1597392
1777326000	59.09	-0.2	-0.34	59.37	59.7	58.94	1777432
1777066800	59.29	0.11	0.19	58.97	59.35	58.69	1680539
1776980400	59.18	0.84	1.44	58.45	59.37	58.4	1794188
1776894000	58.34	0.31	0.53	58.16	58.48	57.94	790262
1776807600	58.03	-0.08	-0.14	57.91	58.31	57.47	1004999
1776721200	58.11	-0.06	-0.10	58.26	58.69	57.88	3963041
1776462000	58.17	-1.08	-1.82	58.47	58.74	57.15	1938808
1776375600	59.25	-0.1	-0.17	59.57	59.95	58.84	919927
1776289200	59.35	-0.52	-0.87	59.87	59.92	59.24	1011556
1776202800	59.87	-0.85	-1.40	60.37	60.7	59.64	1239503
1776116400	60.72	-0.68	-1.11	61.68	61.71	60.38	2139893
1775857200	61.4	-0.32	-0.52	61.66	61.98	61.35	1138643
1775770800	61.72	-0.18	-0.29	62.05	63	61.59	2044285
1775684400	61.9	-0.13	-0.21	61.03	61.97	60.67	2599575
1775598000	62.03	0.23	0.37	62.11	62.83	61.55	2733396
1775511600	61.8	-0.27	-0.43	61.86	62.23	61.57	2242607
1775166000	62.07	1.31	2.16	61.34	62.1	60.88	1308779
1775079600	60.76	-1.51	-2.42	61.91	62.11	60.4	2079621
1774993200	62.27	-0.68	-1.08	63.11	63.2	61.5	2089670
1774906800	62.95	-0.62	-0.98	63.96	64.269999	62.79	2994343
1774647600	63.57	0.24	0.38	63.4	64.03	63.25	1657804
1774561200	63.33	0.28	0.44	63	63.73	62.93	1462346
1774474800	63.05	0.95	1.53	62	63.2	62	2766416
1774388400	62.1	0.13	0.21	62.11	63.12	61.85	1867626
1774302000	61.97	0.17	0.28	61.07	62.24	60.86	2914011
1774042800	61.8	0.47	0.77	61.4	62.05	61.19	5181922
1773956400	61.33	1.21	2.01	60.28	61.33	60.15	4728516
1773870000	60.12	-0.24	-0.40	60.24	60.6	59.89	1584150
1773783600	60.36	-0.6	-0.98	61.3	61.48	60.24	5632642
1773697200	60.96	-0.32	-0.52	60.5	60.97	59.84	3769253
1773438000	61.28	0.58	0.96	60.59	61.71	60.56	1703716
1773351600	60.7	0.21	0.35	60.76	61.03	60.4	2305348
1773265200	60.49	-0.18	-0.30	60.72	61.1	60.23	2986408
1773178800	60.67	0.14	0.23	60.6	61.05	60.2	4983049
1773092400	60.53	-0.02	-0.03	60.34	60.7	59.97	5812802
1772836800	60.55	-0.03	-0.05	60.78	61.1	60.43	1965115