Consolidated Edison【1ED】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	-2.76	-3.01969365427	91.4	91.4	89.16	0	0	DE
4	-2.84	-3.10450371666	91.48	100.2	89.16	0	89.88	DE
12	-9.3	-9.49560955687	97.94	100.6	89.16	1	95.60017544	DE
26	5.94	7.18258766626	82.7	100.6	81.94	1	90.85306306	DE
52	-1.56	-1.72949002217	90.2	100.6	80.98	3	86.88138601	DE
156	3.94	4.65171192444	84.7	100.6	79.9	10	86.71877222	DE
260	3.94	4.65171192444	84.7	100.6	79.9	10	86.71877222	DE

個人投資家向けのプロ仕様のツール。

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	88.64	-2.3	-2.53	88.64	88.64	88.64	0
1780588500	90.94	1.78	2.00	90.94	90.94	90.94	0
1780502100	89.16	-0.44	-0.49	89.16	89.16	89.16	0
1780415700	89.6	-1.28	-1.41	89.6	89.6	89.6	0
1780329300	90.88	-0.52	-0.57	90.88	90.88	90.88	0
1780070100	91.4	-2.26	-2.41	91.4	91.4	91.4	0
1779983700	93.66	0.86	0.93	93.66	93.66	93.66	0
1779897300	92.8	-0.34	-0.37	92.8	92.8	92.8	0
1779810900	93.14	0.6	0.65	93.14	93.14	93.14	0
1779724500	92.54	-0.24	-0.26	92.54	92.54	92.54	0
1779465300	92.78	0.78	0.85	92.78	92.78	92.78	0
1779378900	92	-1.14	-1.22	92	92	92	0
1779292500	93.14	2.24	2.46	93.14	93.14	93.14	0
1779206100	90.9	-0.56	-0.61	90.9	90.9	90.9	0
1779119700	91.46	-0.02	-0.02	91.46	91.46	91.46	0
1778860500	91.48	1.38	1.53	91.48	91.48	91.48	0
1778774100	90.1	-10.1	-10.08	90.1	90.1	90.1	0
1778687700	100.2	9.9	10.96	100.2	100.2	100.2	0
1778601300	90.3	0.6	0.67	90.3	90.3	90.3	0
1778514900	89.7	-0.18	-0.20	89.7	89.7	89.7	0
1778255700	89.88	-0.7	-0.77	91.48	91.48	89.88	5
1778169300	90.58	-6.66	-6.85	90.58	90.58	90.58	0
1778082900	97.24	-1.12	-1.14	97.24	97.24	97.24	2
1777996500	98.36	6.32	6.87	98.36	98.36	98.36	0
1777910100	92.04	-1.76	-1.88	92.04	92.04	92.04	0
1777564500	93.8	0.18	0.19	93.8	93.8	93.8	0
1777478100	93.62	-0.56	-0.59	93.62	93.62	93.62	0
1777391700	94.18	0.66	0.71	94.18	94.18	94.18	0
1777305300	93.52	-0.02	-0.02	93.52	93.52	93.52	0
1777046100	93.54	0.08	0.09	93.54	93.54	93.54	0
1776959700	93.46	-1.92	-2.01	93.46	93.46	93.46	0
1776873300	95.38	2.88	3.11	95.38	95.38	95.38	0
1776786900	92.5	-1.64	-1.74	92.5	92.5	92.5	0
1776700500	94.14	2.14	2.33	94.14	94.14	94.14	0
1776441300	92	-1.08	-1.16	92	92	92	0
1776354900	93.08	-0.86	-0.92	93.08	93.08	93.08	0
1776268500	93.94	-0.7	-0.74	93.94	93.94	93.94	0
1776182100	94.64	-1.04	-1.09	94.64	94.64	94.64	0
1776095700	95.68	-2.12	-2.17	95.68	95.68	95.68	0
1775836500	97.8	-0.86	-0.87	97.8	97.8	97.8	0
1775750100	98.66	2.72	2.84	98.66	98.66	98.66	0
1775663700	95.94	-3.64	-3.66	95.94	95.94	95.94	36
1775577300	99.58	-0.42	-0.42	99.58	99.58	99.58	0
1775145300	100	1.84	1.87	100	100	100	0
1775058900	98.16	0.84	0.86	98.16	98.16	98.16	0
1774972500	97.32	-1.7	-1.72	97.32	97.32	97.32	0
1774886100	99.02	2.02	2.08	99.02	99.02	99.02	0
1774630500	97	0.46	0.48	97	97	97	0
1774544100	96.54	0.86	0.90	96.54	96.54	96.54	0
1774457700	95.68	-0.04	-0.04	95.68	95.68	95.68	0
1774371300	95.72	1.18	1.25	95.72	95.72	95.72	0
1774284900	94.54	-0.64	-0.67	96.94	96.94	94.54	8
1774025700	95.18	-2.02	-2.08	95.18	95.18	95.18	0
1773939300	97.2	-2.08	-2.10	97.2	97.2	97.2	0
1773852900	99.28	-1.17	-1.16	99.28	99.28	99.28	0
1773766500	100.45	-0.15	-0.15	100.45	100.45	100.45	3
1773680100	100.6	2.66	2.72	100.6	100.6	100.6	0
1773420900	97.94	-0.76	-0.77	97.94	97.94	97.94	3
1773334500	98.7	3.84	4.05	98.7	98.7	98.7	0
1773212400	94.86	0	0.00	94.86	94.86	94.86	0
1773126000	94.86	0	0.00	94.86	94.86	94.86	0
1773039600	94.86	0	0.00	94.86	94.86	94.86	0
1772780400	94.86	0	0.00	94.86	94.86	94.86	0