American Express Co.【1AXP】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	-1.5	-0.556586270872	269.5	272.5	260.5	56	268.37142857	DE
4	-2.7	-0.997414111563	270.7	272.5	260.5	32	267.8750774	DE
12	2.95	1.11299754763	265.05	287.6	253.25	62	267.38232068	DE
26	-52.85	-16.4718715911	320.85	336.25	253.25	78	290.90588003	DE
52	7.65	2.93835221817	260.35	336.25	245.95	75	290.08162445	DE
156	119	79.8657718121	149	336.25	149	82	263.69475606	DE
260	119	79.8657718121	149	336.25	149	82	263.69475606	DE

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
1780674900	268	-3	-1.11	270.2	270.2	268	27
1780588500	271	4	1.50	260.5	271	260.5	22
1780502100	267	-2.5	-0.93	269.6	269.7	267	150
1780415700	269.5	-0.4	-0.15	269.7	269.7	267.39999	82
1780329300	269.89999	-2.6	-0.95	272.5	272.5	268.39999	20
1780070100	272.5	2.5	0.93	269.5	272.5	269.5	6
1779983700	270	-0.4	-0.15	270.39999	270.39999	269.8	40
1779897300	270.39999	2.8	1.05	268.89999	271.89999	268.89999	14
1779810900	267.6	-2.7	-1.00	268.8	270.8	267.6	79
1779724500	270.3	1.1	0.41	270.3	270.3	270.3	3
1779465300	269.2	3.8	1.43	269.6	269.6	269.1	12
1779378900	265.39999	-0.6	-0.23	265.6	267.89999	265.39999	14
1779292500	266	-3.1	-1.15	268.39999	268.39999	266	32
1779206100	269.1	0.4	0.15	267	269.1	266.7	35
1779119700	268.7	0.4	0.15	269.39999	269.39999	268.7	13
1778860500	268.3	0	0.00	268.3	268.3	268.3	0
1778774100	268.3	3.3	1.25	264.7	268.3	264.7	11
1778687700	265	-0.5	-0.19	265	265	265	10
1778601300	265.5	-0.5	-0.19	264.89999	266.5	264.89999	52
1778514900	266	-4.7	-1.74	268.1	268.5	266	46
1778255700	270.7	-1.6	-0.59	270.7	270.7	270.7	5
1778169300	272.3	0.2	0.07	274.39999	275	272.3	29
1778082900	272.1	1.9	0.70	271	272.39999	271	10
1777996500	270.2	-3.2	-1.17	275	275	270.2	36
1777910100	273.39999	5	1.86	272.5	275.8	272.5	149
1777564500	268.39999	-1.6	-0.59	270.1	270.1	268.39999	22
1777478100	270	-2.7	-0.99	272.39999	272.39999	270	60
1777391700	272.7	4.8	1.79	273	274.6	272.7	43
1777305300	267.89999	-0.3	-0.11	268	268	266.5	44
1777046100	268.2	-7.2	-2.61	274.39999	274.39999	268.2	49
1776959700	275.39999	-8.6	-3.03	284.3	287.6	275.39999	244
1776873300	284	-3.1	-1.08	284	284	280.89999	124
1776786900	287.1	3.6	1.27	280.1	287.1	280.1	64
1776700500	283.5	-0.4	-0.14	283.5	283.5	283.5	0
1776441300	283.89999	6.4	2.31	278.3	283.89999	278.2	24
1776354900	277.5	-1.2	-0.43	279.89999	280.7	277.5	103
1776268500	278.7	2.6	0.94	277.5	279.7	276.5	64
1776182100	276.1	10.5	3.95	274.3	276.39999	274.3	53
1776095700	265.6	-1.9	-0.71	265.39999	265.6	265	123
1775836500	267.5	-1.2	-0.45	271.89999	271.89999	267.5	52
1775750100	268.7	-1.7	-0.63	272.2	272.2	268.7	85
1775663700	270.39999	6.9	2.62	266.39999	271.39999	266.39999	63
1775577300	263.5	3.25	1.25	264.6	264.89999	262.3	110
1775145300	260.25	0.25	0.10	259.7	260.25	256.05	221
1775058900	260	-0.35	-0.13	261	261	260	13
1774972500	260.35	0.85	0.33	262.85	268.5	260.35	275
1774886100	259.5	3.5	1.37	260.7	260.7	258	3
1774630500	256	-4.7	-1.80	259.39999	259.39999	256	14
1774544100	260.7	1.35	0.52	259.14999	260.7	259.14999	15
1774457700	259.35	0.5	0.19	264.8	264.8	258	119
1774371300	258.85	-0.65	-0.25	262.75	262.75	258.85	79
1774284900	259.5	4.95	1.94	259.5	259.5	259.5	90
1774025700	254.55	-1.35	-0.53	253.25	254.55	253.25	27
1773939300	255.9	-4.55	-1.75	258.1	258.1	254	80
1773852900	260.45	-1.45	-0.55	264.1	264.1	260.45	36
1773766500	261.89999	2.05	0.79	259.3	266.45	257.45	85
1773680100	259.85	-3.55	-1.35	259.85	259.85	259.85	38
1773420900	263.39999	0.75	0.29	265.05	265.05	262.5	263
1773334500	262.64999	-3.3	-1.24	264	264	262.64999	41
1773212400	265.95	0	0.00	265.95	265.95	265.95	0
1773126000	265.95	0	0.00	265.95	265.95	265.95	0
1773039600	265.95	0	0.00	265.95	265.95	265.95	0
1772780400	265.95	0	0.00	265.95	265.95	265.95	0