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	1.69	2.59003831418	65.25	67.19	65	2426063	66.12065501	CS
4	2.12	3.27059549522	64.82	69.42	63.92	3678104	66.63270818	CS
12	5.08	8.21209182024	61.86	69.42	57.15	2602798	64.90017976	CS
26	15.37	29.8041496994	51.57	69.42	50.15	2635740	61.18495658	CS
52	16	31.4095013742	50.94	69.42	48.74	2915698	56.60361168	CS
156	27.21	68.4872892021	39.73	69.42	38.79	2897396	52.29583049	CS
260	26.86	67.0159680639	40.08	69.42	37.02	2615175	49.58433492	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
1782510000	66.89	0	0.00	66.89	66.89	66.89	0
1782423600	66.89	0.74	1.12	66.06	67.19	65.76	1712238
1782337200	66.15	-0.83	-1.24	66.45	66.629999	65.7	1614455
1782250800	66.98	1.21	1.84	65.75	67.04	65.55	1954856
1782164400	65.769999	0.27	0.41	65.45	66.15	65	4467210
1781905200	65.5	0.3	0.46	65.25	65.76	65.2	2381555
1781818800	65.2	-0.12	-0.18	65.069999	65.519999	63.92	3746398
1781732400	65.319999	-0.65	-0.99	66.01	66.47	65.17	6478509
1781646000	65.97	-0.89	-1.33	66.39	66.84	65.81	2413974
1781559600	66.86	-0.73	-1.08	65.459999	66.9	65.2	7163806
1781300400	67.59	-0.31	-0.46	67.69	68.85	67.5	3722994
1781214000	67.9	-0.33	-0.48	68.71	69.42	67.88	4861373
1781127600	68.23	1.1	1.64	67.39	68.65	67.27	2646182
1781041200	67.13	-0.33	-0.49	67.48	67.5	66.55	4642258
1780954800	67.46	-0.61	-0.90	67.75	68.82	67.36	7463848
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