Pembina Pipeline Corporation【PPL】時系列データ | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
カナダ
TSX
Pembina Pipeline Corporation (PPL)
Pembina Pipeline Corporation (PPL) 時系列データ

Pembina Pipeline Corporation (PPL)

52.36

0.46

(0.89%)

終了 12月23日 6:12AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.05	-3.76768976291	54.41	54.79	51.34	5652672	53.07644421	CS
4	-8.01	-13.2681795594	60.37	60.72	51.34	4112914	55.20231494	CS
12	-3.13	-5.64065597405	55.49	60.72	51.34	2634886	56.59000013	CS
26	2.78	5.60709963695	49.58	60.72	49.19	2796831	54.66899879	CS
52	7.52	16.7707404103	44.84	60.72	44.56	2778422	51.3676277	CS
156	14.84	39.552238806	37.52	60.72	37.43	2451692	47.15774888	CS
260	3.86	7.9587628866	48.5	60.72	15.27	2425620	42.63008203	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
1734734400	52.36	0.46	0.89	51.78	52.4	51.42	10084790
1734648000	51.9	0.09	0.17	51.97	52.15	51.34	4401290
1734561600	51.81	-1.19	-2.25	52.68	53.09	51.8	6792240
1734475200	53	-0.27	-0.51	53.25	53.27	52.77	5858209
1734388800	53.27	-1.34	-2.45	53.9	53.96	53	2213397
1734129600	54.61	-0.33	-0.60	54.41	54.79	54.12	8998222
1734043200	54.94	-0.24	-0.43	55.21	55.4	54.63	4163950
1733956800	55.18	-0.09	-0.16	55.29	55.9	55.02	11401443
1733870400	55.27	-0.4	-0.72	55.63	55.65	54.88	8239740
1733784000	55.67	-0.15	-0.27	55.95	56.1	55.3	3549614
1733524800	55.82	-1.09	-1.92	56.89	56.91	55.57	2659142
1733438400	56.91	0.47	0.83	56.46	56.91	56.35	2892058
1733352000	56.44	-0.08	-0.14	56.71	56.78	56.11	2051875
1733265600	56.52	0.05	0.09	56.65	56.74	56.03	2443670
1733179200	56.47	-1.21	-2.10	57.66	57.92	56.38	2342124
1732920000	57.68	-0.03	-0.05	57.46	58.08	57.39	1189251
1732833600	57.71	-0.07	-0.12	57.82	58	57.64	313347
1732747200	57.78	-0.19	-0.33	58.07	58.27	57.49	1396690
1732660800	57.97	-0.2	-0.34	58.34	58.59	57.51	2536115
1732574400	58.17	-1.84	-3.07	59.8	59.93	58.15	6974228
1732315200	60.01	-0.3	-0.50	60.37	60.72	59.96	1841672
1732228800	60.31	0.94	1.58	59.38	60.32	59.31	2164052
1732142400	59.37	0.11	0.19	59.37	59.76	58.91	2065939
1732056000	59.26	0.66	1.13	58.27	59.28	58.03	3280872
1731969600	58.6	-0.06	-0.10	58.5	59.1	58.48	4489245
1731710400	58.66	-0.1	-0.17	58.55	58.73	57.97	1597826
1731624000	58.76	0.63	1.08	58.19	58.96	58.08	1600604
1731537600	58.13	0.34	0.59	57.98	58.29	57.53	1416294
1731451200	57.79	0.1	0.17	57.64	58.08	57.34	1664436
1731364800	57.69	0.69	1.21	57.03	57.78	57.03	1082503
1731105600	57	-0.13	-0.23	57.28	57.5	56.85	1356588
1731019200	57.13	0.56	0.99	56.6	57.28	56.26	1654931
1730932800	56.57	-1.92	-3.28	57.83	58.34	55.23	3417837
1730846400	58.49	0.06	0.10	58.4	58.61	58.01	1726297
1730760000	58.43	0.36	0.62	58.1	58.85	58	1094403
1730497200	58.07	-0.18	-0.31	58.36	58.54	57.94	1252662
1730410800	58.25	-0.02	-0.03	58.12	58.53	58	2133764
1730324400	58.27	0.02	0.03	58.25	58.48	58	1324531
1730238000	58.25	-0.27	-0.46	58.38	58.5	57.67	1382645
1730151600	58.52	-0.55	-0.93	58.72	58.96	58.33	1210773
1729892400	59.07	0.03	0.05	59.1	59.24	58.73	1119879
1729806000	59.04	0.1	0.17	58.66	59.2	58.65	885857
1729719600	58.94	-0.46	-0.77	59.32	59.35	58.67	708790
1729633200	59.4	-0.04	-0.07	59.28	59.54	59.1	1274012
1729546800	59.44	-0.01	-0.02	59.54	59.82	59.18	913728
1729287600	59.45	-0.37	-0.62	59.73	59.86	59.13	1781414
1729201200	59.82	0.7	1.18	59.08	59.84	59.04	2053318
1729114800	59.12	0.66	1.13	58.45	59.15	58.37	2282122
1729028400	58.46	-0.34	-0.58	58.05	58.46	57.96	2018148
1728682800	58.8	0.58	1.00	58.52	58.93	58.43	1161789
1728596400	58.22	0.55	0.95	58.31	58.43	58.02	2683562
1728510000	57.67	0	0.00	57.67	57.67	57.67	0
1728423600	57.67	-0.45	-0.77	57.83	58.1	57.34	2636692
1728337200	58.12	0.24	0.41	58	58.34	57.8	3163142
1728078000	57.88	0.39	0.68	57.74	58.06	57.52	1935099
1727991600	57.49	0.43	0.75	56.99	57.56	56.8	2972583
1727905200	57.06	0.45	0.79	56.88	57.18	56.57	1277304
1727818800	56.61	0.86	1.54	55.64	56.64	55.56	2243018
1727730000	55.75	0.06	0.11	56	56	55.36	2666851
1727473200	55.69	0.24	0.43	55.49	55.72	55.41	871593
1727386800	55.45	0.01	0.02	54.98	55.55	54.98	1933038
1727300400	55.44	-0.17	-0.31	55.74	55.86	55.19	2776790
1727214000	55.61	0.1	0.18	55.89	56.08	55.48	3452396
1727127600	55.51	0.44	0.80	54.79	55.6	54.79	4811954

Pembina Pipeline

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約