Power Financial Corporation【PWF.PR.P】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	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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	21.49	0.14	0.66	21.3	21.49	21.3	1700
1780609200	21.35	0.04	0.19	21.39	21.39	21.35	3419
1780522800	21.31	0.05	0.24	21.45	21.45	21.31	3600
1780436400	21.26	-0.08	-0.37	21.25	21.26	21.25	600
1780350000	21.34	0	0.00	21.34	21.34	21.34	0
1780090800	21.34	-0.11	-0.51	21.45	21.45	21.2	13400
1780004400	21.45	-0.01	-0.05	21.45	21.45	21.45	900
1779918000	21.46	0.01	0.05	21.46	21.46	21.46	300
1779831600	21.45	-0.04	-0.19	21.5	21.5	21.4	4000
1779745200	21.49	-0.1	-0.46	21.67	21.67	21.48	3500
1779486000	21.59	0.23	1.08	21.5	21.59	21.5	2400
1779399600	21.36	-0.03	-0.14	21.54	21.65	21.36	1059
1779313200	21.39	0.29	1.37	21.15	21.54	21.15	1600
1779226800	21.1	-0.05	-0.24	21.01	21.1	21.01	1100
1778881200	21.15	-0.05	-0.24	21.1	21.15	21.1	1000
1778794800	21.2	0.21	1.00	21.23	21.23	21.13	2097
1778708400	20.99	0	0.00	20.99	20.99	20.99	6400
1778622000	20.99	-0.06	-0.29	20.99	20.99	20.99	100
1778535600	21.05	0	0.00	21.05	21.05	21.05	70
1778276400	21.05	0	0.00	21.05	21.05	21.05	16
1778190000	21.05	-0.29	-1.36	21	21.1	21	5509
1778103600	21.34	-0.01	-0.05	21.33	21.34	21.33	1100
1778017200	21.35	0	0.00	21.29	21.35	21.29	2200
1777930800	21.35	0	0.00	21.35	21.35	21.35	0
1777671600	21.35	0.05	0.23	21.23	21.35	21.23	1406
1777585200	21.3	0	0.00	21.3	21.3	21.3	0
1777498800	21.3	0.1	0.47	21.2	21.3	21.2	55400
1777412400	21.2	0.03	0.14	21.15	21.2	21.15	6690
1777326000	21.17	0	0.00	21.17	21.17	21.17	0
1777066800	21.17	0	0.00	21.17	21.17	21.17	0
1776980400	21.17	-0.02	-0.09	21.21	21.21	21.16	1100
1776894000	21.19	-0.07	-0.33	21.26	21.26	21.1	75600
1776807600	21.26	0.18	0.85	21.2	21.26	21.2	26600
1776721200	21.08	0.09	0.43	21.2	21.27	21.08	17500
1776462000	20.99	0.14	0.67	20.98	21.06	20.98	60442
1776375600	20.85	0	0.00	20.85	20.85	20.85	400
1776289200	20.85	0.15	0.72	20.7	20.89	20.7	9700
1776202800	20.7	0.04	0.19	20.66	20.73	20.6	15281
1776116400	20.66	-0.03	-0.14	20.65	20.7	20.58	5774
1775857200	20.69	0.29	1.42	20.66	20.69	20.6	5700
1775770800	20.4	-0.4	-1.92	20.42	20.5	20.4	3053
1775684400	20.8	0.1	0.48	20.56	20.8	20.56	36655
1775598000	20.7	0.2	0.98	20.64	20.75	20.59	17014
1775511600	20.5	-0.07	-0.34	20.75	20.75	20.5	50583
1775166000	20.57	-0.03	-0.15	20.5	20.6	20.5	3494
1775079600	20.6	-0.08	-0.39	20.69	20.69	20.6	700
1774993200	20.68	0.13	0.63	20.55	20.72	20.55	8507
1774906800	20.55	0.3	1.48	20.35	20.55	20.35	9600
1774647600	20.25	0.05	0.25	20.25	20.25	20.25	50000
1774561200	20.2	-0.17	-0.83	20.37	20.37	20.2	2980
1774474800	20.37	0	0.00	20.37	20.37	20.37	0
1774388400	20.37	0.12	0.59	20.25	20.37	20.25	2800
1774302000	20.25	0.15	0.75	20.25	20.25	20.25	100
1774042800	20.1	0	0.00	20.1	20.1	20.1	2625
1773956400	20.1	-0.15	-0.74	20.2	20.24	20.1	21902
1773870000	20.25	-0.1	-0.49	20.25	20.25	20.25	20000
1773783600	20.35	0.15	0.74	20.2	20.38	20.17	4887
1773697200	20.2	0.2	1.00	20.16	20.25	20.15	8100
1773438000	20	-0.04	-0.20	20.04	20.04	19.95	2800
1773351600	20.04	-0.19	-0.94	20.15	20.15	20.04	50470
1773265200	20.23	0.33	1.66	20	20.23	20	5400
1773178800	19.9	0	0.00	19.9	19.9	19.9	0
1773092400	19.9	-0.25	-1.24	19.9	19.9	19.9	400
1772836800	20.15	-0.18	-0.89	20.16	20.16	20.15	2400