Power Corp Canada (PK)【PWCDF】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	1.195	1.95549009982	61.11	65	58.01	28028	61.26486167	CS
4	2.525	4.22382067581	59.78	69.16	58.01	285337	62.30075358	CS
12	13.065	26.5333062551	49.24	69.16	30.0701	128502	60.84770207	CS
26	9.145	17.2027840482	53.16	69.16	30.0701	85196	57.32436782	CS
52	23.5949	60.952826265	38.7101	69.16	30.0701	104219	50.3956687	CS
156	36.785	144.14184953	25.52	69.16	22.99	76716	39.7197682	CS
260	32.215	107.062146893	30.09	69.16	20.96	59753	36.89593595	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	62.305	-0.55	-0.87	61.76	62.4276	61.4383	16476
1782941280	62.85	0.69	1.11	65	65	58.01	13966
1782854880	62.16	1.19	1.95	59.454029	62.24	59.454029	22661
1782768300	60.97	0.02	0.04	60.77	61.12	60.69	52549
1782509280	60.947	0.43	0.71	60.97	61.54	60.46	25842
1782422460	60.52	-0.34	-0.56	61.11	61.908	60.4799	25124
1782336000	60.86	-0.78	-1.27	61.02	61.59	60.2199	36067
1782250140	61.64	-0.87	-1.39	69.16	69.16	61.16	2341773
1782163500	62.51	-1.07	-1.68	62.31	63.06	62.23	67993
1781818140	63.58	0.7	1.11	63.77	63.77	63.06	150982
1781731740	62.88	-0.12	-0.19	62.93	63.42	62.81	175876
1781645340	63	0.26	0.41	62.85	63.35	62.73	2360888
1781558940	62.742	0.85	1.38	64.23	64.23	62.2775	10391
1781299740	61.89	0.64	1.04	67.03	67.03	60.86	20707
1781213220	61.25	0.68	1.12	60.49	61.34	60.12	21968
1781126940	60.5699	-0.2	-0.32	60.8	61.0033	60.54	15982
1781040540	60.766	1.28	2.14	60.25	60.766	60.19	14548
1780954140	59.49	-0.75	-1.24	60.51	60.51	59.0775	12042
1780694940	60.2399	-0.15	-0.25	60.18	60.58	59.98	35575
1780608540	60.39	0.86	1.45	59.78	60.39	59.6935	16466
1780522140	59.5252	-1.13	-1.87	60.2	60.32	59.49	94135
1780435740	60.66	1.16	1.95	59.898	60.96	59.898	17223
1780349340	59.5	-0.84	-1.40	60.17	60.17	59.14	17138
1780090080	60.3441	1.29	2.19	59.28	60.522	59.28	29850
1780003320	59.05	0.46	0.79	58	59.07	58	19084
1779917340	58.59	-0.71	-1.19	59.12	59.12	58.42	13027
1779830940	59.297	0.27	0.45	59.11	59.48	59.0625	43100
1779484920	59.0285	-0.65	-1.09	59.5839	59.8598	30.0701	22599
1779398880	59.68	0.05	0.08	59.94	59.94	59.08	50496
1779312300	59.63	1.03	1.76	57.21	59.65	57.21	81750
1779225660	58.6	0.05	0.08	58.112	58.86	58.112	105568
1779139740	58.555	0.63	1.08	54.83	59.85	54.83	12339
1778880000	57.93	-0.85	-1.45	58.26	58.38	57.926	92484
1778793900	58.78	0.68	1.17	58.16	58.7876	57.9	84535
1778707380	58.1	-0.36	-0.62	57.19	58.34	56.05	57254
1778621340	58.46	1.07	1.86	57.76	58.52	57.51	53836
1778534940	57.39	-0.71	-1.22	56.75	58.23	54.84	17344
1778275200	58.1	0.23	0.40	57.9	58.32	57.2	180144
1778188800	57.87	0.83	1.45	57.22	57.87	57.1	442751
1778102520	57.044	0.4	0.71	56.99	57.41	56.76	16767
1778016000	56.64	0.9	1.61	55.88	56.64	55.88	11991
1777930140	55.7399	-0.5	-0.89	55.83	56.32	55.69	13824
1777671000	56.2399	0.44	0.79	56	56.7	55.96	14874
1777584540	55.8	1.62	2.99	54.675	55.8	54.47	19225
1777498140	54.18	-0.4	-0.73	54.58	54.7071	54.044	11710
1777411800	54.58	0.47	0.87	53.12	54.88	53.12	39880
1777325400	54.11	0.71	1.33	52.36	54.11	52.36	15436
1777065780	53.4	0.28	0.53	53.17	53.458	53.01	15174
1776979740	53.12	0.01	0.02	53.148	53.41	52.81	19422
1776893280	53.11	0.28	0.53	52.7	53.19	52.7	27265
1776806940	52.83	-0.06	-0.12	53.96	53.96	52.69	31512
1776720540	52.894	-0.7	-1.30	53.4827	53.74	52.8501	155990
1776460800	53.59	0.92	1.74	53.57	53.67	53.3	19211
1776374940	52.6715	-1.38	-2.55	53.97	53.97	52.6715	17622
1776288360	54.05	0.74	1.39	53.43	54.25	53.43	17813
1776202140	53.31	0.81	1.54	52.54	53.445	52.49	26908
1776115740	52.5	1.81	3.57	47.96	52.5	47.96	55651
1775856000	50.69	0.28	0.56	50.46	50.77	50	23319
1775770140	50.41	1.31	2.66	49.24	50.5001	49.04	43440
1775683500	49.1017	0.19	0.39	50.1	50.3	48.96	18788
1775596800	48.91	-0.39	-0.79	47.25	49.28	47.25	19481
1775510940	49.298	0.22	0.44	46.89	49.58	46.89	24715