Capital Power Corp (PK)【CPXWF】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	1.544	3.04200488612	50.756	52.4	48.8401	111618	50.53246045	CS
4	6.31	13.7203739943	45.99	52.4	45.99	75484	50.27402776	CS
12	5.6	11.9914346895	46.7	52.4	45.322	67801	48.20987207	CS
26	7.59	16.9760679937	44.71	52.4	40.86	59216	45.99103266	CS
52	10.67	25.6305548883	41.63	52.82	39.08	51281	45.29325778	CS
156	20.55	64.7244094488	31.75	52.82	24.661026	37502	40.15423932	CS
260	18.8055	56.1450387377	33.4945	52.82	24.661026	23974	39.87699005	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781558940	52.4	0.72	1.39	51.196	52.4	51.196	52627
1781299620	51.68	0	0.00	51.68	51.68	51.68	0
1781213220	51.68	2.84	5.81	49.9	51.69	49.9	197691
1781126940	48.8401	-1.18	-2.36	49.73	49.8295	48.8401	190373
1781040540	50.02	0.13	0.26	50.756	50.756	49.79	5779
1780954140	49.89	0	0.00	49.89	49.89	49.89	0
1780694940	49.89	-1.4	-2.73	49.89	49.89	49.89	22973
1780608540	51.29	-0.53	-1.02	51	51.29	51	265139
1780522140	51.82	0.22	0.42	52.02	52.05	51.7675	6692
1780435740	51.602	0	0.00	51.602	51.602	51.602	0
1780349340	51.602	1.01	2.00	51.25	51.602	51.25	16756
1780090140	50.59	0	0.00	50.59	50.59	50.59	0
1780003740	50.59	0	0.00	50.59	50.59	50.59	0
1779917340	50.59	0	0.00	50.59	50.59	50.59	0
1779830940	50.59	3.94	8.45	49.19	50.59	49.19	42305
1779484920	46.65	0.25	0.53	47.655214	47.655214	46.65	14180
1779398700	46.404	0	0.00	46.404	46.404	46.404	0
1779312300	46.404	0.41	0.90	46.4786	46.4859	46.404	49760
1779225660	45.99	-1.21	-2.56	45.99	45.99	45.99	41535
1779139740	47.198	1.28	2.78	47.198	47.198	47.198	110
1778880000	45.92	-0.76	-1.63	45.92	45.92	45.92	36865
1778793780	46.68	0	0.00	46.68	46.68	46.68	0
1778707380	46.68	0.18	0.39	47.04	47.04	46.484	66563
1778621340	46.5	-2.62	-5.33	48.27	48.27	46.5	260645
1778534940	49.12	0.59	1.22	48.56	49.12	48.56	8116
1778275320	48.5267	0	0.00	48.5267	48.5267	48.5267	0
1778188920	48.5267	0	0.00	48.5267	48.5267	48.5267	0
1778102520	48.5267	0.12	0.24	48.5365	48.5365	48.178	38669
1778016000	48.41	0.49	1.02	48.41	48.41	48.41	44514
1777930140	47.92	0.51	1.08	47.7305	47.92	47.7305	33143
1777671000	47.406	-0.75	-1.57	47.406	47.406	47.406	23903
1777584540	48.16	2.18	4.74	46.5	48.16	46.44	131401
1777498140	45.9825	-4.03	-8.05	45.34	45.9825	45.322	620607
1777411800	50.01	0.46	0.93	50.01	50.01	50.01	37447
1777325400	49.5499	0.45	0.92	49.5446	49.5499	49.5446	103648
1777065780	49.1	1.45	3.04	49.04	49.1	49.04	34839
1776979680	47.65	0	0.00	47.65	47.65	47.65	0
1776893280	47.65	0.98	2.10	47.65	47.65	47.65	14907
1776806940	46.67	-2.04	-4.19	46.67	46.67	46.67	9013
1776720000	48.7095	0	0.00	48.7095	48.7095	48.7095	0
1776460800	48.7095	-0.51	-1.04	49.09	49.09	48.4775	53967
1776374940	49.22	-0.32	-0.64	49.22	49.22	49.22	36389
1776288360	49.5375	0.44	0.90	49.8099	49.82	49.45	5576
1776202140	49.096	0.35	0.71	48.31	49.37	48.28	63944
1776115740	48.75	-0.87	-1.75	49.34	49.34	48.75	32155
1775856000	49.62	-0.08	-0.16	49.95	50.0125	49.62	28427
1775770140	49.7	0.44	0.89	49.7	49.7	49.7	50640
1775683500	49.2625	1.13	2.35	48.61	49.5	48.61	45196
1775596800	48.13	0.09	0.19	48.228	48.228	48.1	27554
1775510520	48.04	0	0.00	48.04	48.04	48.04	0
1775164920	48.04	-0.37	-0.77	48.1	48.1	48.04	10779
1775078400	48.414	1.07	2.27	48.15	48.443	48.15	2547
1774992540	47.34	-0.02	-0.04	46.97	47.34	46.97	213
1774906080	47.36	0.23	0.48	47.38	47.38	47.36	32935
1774646940	47.133804	-0.3	-0.62	47.811	47.811	46.993158	61294
1774560480	47.43	-0.15	-0.30	47.43	47.43	47.43	57344
1774473900	47.575	0.72	1.53	47.95	47.95	47.575	3426
1774387560	46.86	2.1	4.69	46.7	46.87	46.7	168440
1774300800	44.7595	0.38	0.86	44.7595	44.7595	44.7595	3578
1774041960	44.38	-2.81	-5.95	46.03	46.03	44.38	157378
1773955740	47.19	0	0.00	47.19	47.19	47.19	0
1773869340	47.19	0.9	1.94	47.06	47.33	47.06	44409
1773782700	46.29	0.38	0.83	46.35	46.35	46.29	27454
1773696120	45.91	0.92	2.04	45.775	45.91	45.55	21365