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	1.01	1.7556057709	57.53	58.58	56.73	3151900	57.28365715	CS
4	3.44	6.24319419238	55.1	58.58	53.33	4800703	55.97357316	CS
12	5.99	11.3986679353	52.55	58.58	50.85	3256802	54.52948188	CS
26	1.66	2.91842475387	56.88	60.72	50.85	2974230	55.22004112	CS
52	10.45	21.7300894157	48.09	60.72	46.71	2942718	53.45918359	CS
156	10.94	22.9831932773	47.6	60.72	38.79	2538684	48.36501375	CS
260	33.75	136.143606293	24.79	60.72	23.75	2441482	43.81881954	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
1743630000	57.96	0	0.00	57.96	57.96	57.96	0
1743543600	57.96	0.4	0.69	57.5	58.03	57.08	1037644
1743457200	57.56	0.41	0.72	57	58.06	57	2783860
1743198000	57.15	0.07	0.12	56.87	57.29	56.73	5218674
1743111600	57.08	-0.17	-0.30	57.3	57.62	56.98	3220215
1743025200	57.25	0	0.00	57.53	57.68	57.23	3499106
1742938800	57.25	-0.27	-0.47	57.67	58.11	57.23	3530051
1742852400	57.52	0.62	1.09	57	57.6	56.83	3693971
1742593200	56.9	-0.34	-0.59	57.51	57.56	56.59	3791129
1742506800	57.24	0.69	1.22	56.56	57.36	56.54	2927442
1742420400	56.55	0.73	1.31	55.93	56.72	55.78	2953554
1742334000	55.82	0.07	0.13	56.12	56.12	55.38	8248157
1742247600	55.75	-0.21	-0.38	55.12	56	55.12	9722675
1741988400	55.96	0.38	0.68	55.6	56.44	55.58	7781325
1741902000	55.58	-0.14	-0.25	55.37	56.3	55.22	3978213
1741815600	55.72	0.49	0.89	55.45	56.15	54.99	3947813
1741729200	55.23	-0.4	-0.72	55.48	55.83	54.87	6581372
1741642800	55.63	1.24	2.28	55	55.79	54.24	9335735
1741387200	54.39	0.44	0.82	54.21	55.31	54.2	3852003
1741300800	53.95	-0.11	-0.20	54.2	54.33	53.33	4609276
1741214400	54.06	-1.33	-2.40	55.1	55.45	53.98	5301853
1741128000	55.39	-0.4	-0.72	55.02	55.92	54.65	5921276
1741041600	55.79	-0.45	-0.80	56.52	56.9	55.25	4854110
1740782400	56.24	3.73	7.10	54	56.44	53.65	7126227
1740696000	52.51	0.58	1.12	52.18	52.61	51.91	2850610
1740609600	51.93	-0.01	-0.02	51.94	52.48	51.77	2553745
1740523200	51.94	0.49	0.95	51.39	52	51.15	4161913
1740436800	51.45	-0.02	-0.04	51.5	51.95	51.39	2807642
1740177600	51.47	-0.14	-0.27	51.61	51.92	51.16	3620470
1740091200	51.61	-0.15	-0.29	51.58	51.72	51.24	3047664
1740004800	51.76	0.15	0.29	51.52	51.88	51.19	2945187
1739918400	51.61	0.25	0.49	51.5	51.83	50.91	3629486
1739572800	51.36	-0.98	-1.87	52.42	52.72	51.15	3679070
1739486400	52.34	0.25	0.48	52.06	52.63	51.99	2253637
1739400000	52.09	-0.61	-1.16	52.55	52.82	52.03	1010521
1739313600	52.7	0.22	0.42	52.5	52.8	52.23	1616856
1739227200	52.48	0.09	0.17	52.57	52.94	52.41	1095934
1738968000	52.39	0.11	0.21	52.29	52.51	51.5	1125873
1738881600	52.28	-0.05	-0.10	52.59	52.72	51.96	1817074
1738795200	52.33	0.24	0.46	52.11	52.37	51.99	1612200
1738708800	52.09	0.92	1.80	51.01	52.3	51	1640734
1738622400	51.17	-1.29	-2.46	50.85	52.19	50.85	3785075
1738363200	52.46	-0.89	-1.67	53.42	53.56	52.22	1783990
1738276800	53.35	0.5	0.95	53.15	53.75	53.01	1373227
1738190400	52.85	0.43	0.82	52.26	52.88	52.26	1151301
1738104000	52.42	-0.36	-0.68	52.85	52.96	52.16	1318696
1738017600	52.78	-0.4	-0.75	53	53.16	52.36	1341398
1737758400	53.18	-0.25	-0.47	53.4	53.53	53.02	1941556
1737672000	53.43	-0.21	-0.39	53.88	54.08	53.33	1035549
1737585600	53.64	-0.39	-0.72	53.35	54.03	53.15	2242246
1737499200	54.03	-0.67	-1.22	54.8	54.87	53.94	2915734
1737412800	54.7	0.49	0.90	54.24	54.92	54.2	799381
1737153600	54.21	0.87	1.63	53.48	54.35	53.42	6361265
1737067200	53.34	0.39	0.74	52.94	53.37	52.7	1372165
1736980800	52.95	0.22	0.42	53.31	53.59	52.87	1290470
1736894400	52.73	0.44	0.84	52.12	52.83	51.94	1874361
1736808000	52.29	-0.06	-0.11	52.27	52.97	52.03	1598469
1736548800	52.35	-0.77	-1.45	53.37	53.43	52.05	2571250
1736462400	53.12	-0.04	-0.08	53.15	53.25	52.97	647823
1736376000	53.16	0.55	1.05	52.55	53.23	52.38	1363049
1736289600	52.61	0.18	0.34	52.57	52.93	52.43	1834780
1736203200	52.43	-0.96	-1.80	53.6	53.6	52.32	3319306
1735944000	53.39	-0.06	-0.11	53.48	53.77	53.16	1346395