Exelon Corporation【EXC】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	0.395	0.908986307675	43.455	44.7	43.16	6814025	44.3933537	CS
4	0.655	1.51637921056	43.195	45.195	42.55	8086326	43.77914251	CS
12	6.63	17.8130037614	37.22	45.195	37.06	7165586	41.67855268	CS
26	3.4	8.40543881335	40.45	45.195	35.94	6692634	40.22047889	CS
52	7.21	19.6779475983	36.64	45.195	34.005	6688384	38.62371775	CS
156	0.56	1.2936012936	43.29	50.71	33.345	6867626	40.21709644	CS
260	12.4	39.4276629571	31.45	58.21	29.28	6458729	41.49455847	CS

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
1742510100	44.59	0.15	0.34	44.415	44.7	44.22	6306868
1742423700	44.44	0.02	0.05	44.42	44.52	44.07	6408745
1742337300	44.42	0.03	0.07	44.37	44.46	43.8	5343173
1742250900	44.39	0.2	0.45	44.2	44.655	43.985	8074439
1741991700	44.19	0.72	1.66	43.455	44.24	43.16	8128826
1741905300	43.47	0.86	2.02	42.84	43.51	42.7456	5981526
1741818900	42.61	-0.79	-1.82	42.95	43.155	42.55	9286800
1741732500	43.4	-0.36	-0.82	43.82	43.98	43.255	6800010
1741646100	43.76	0.65	1.51	43.31	44.3	43.25	8769554
1741390500	43.11	0.23	0.54	42.76	43.405	42.7	6655218
1741304100	42.88	-0.48	-1.11	43.37	43.38	42.62	6361182
1741217700	43.36	-0.32	-0.73	43.41	43.82	43.22	6838767
1741131300	43.68	-0.87	-1.95	44.85	45.195	43.635	9783006
1741044900	44.55	0.35	0.79	44.05	44.62	44	7792689
1740785700	44.2	0.41	0.94	44.23	44.46	43.72	12319514
1740699300	43.79	-0.27	-0.61	43.89	44.32	43.65	6560733
1740612900	44.06	0.02	0.05	43.965	44.255	43.644	11508036
1740526500	44.04	0.69	1.59	43.56	44.24	43.36	8812855
1740440100	43.35	-0.04	-0.09	43.31	44.01	43.083	8053082
1740180900	43.39	0.22	0.51	43.195	43.69	43.06	13604638
1740094500	43.17	0.52	1.22	42.49	43.225	42.46	6945018
1740008100	42.65	-0.05	-0.12	42.64	42.78	42.205	7994010
1739921700	42.7	-0.15	-0.35	42.87	42.87	42.38	10694607
1739576100	42.85	-0.12	-0.28	42.95	43.15	42.735	8662034
1739489700	42.97	0.08	0.19	42.87	43.45	42.54	7561958
1739403300	42.89	0.53	1.25	40.875	43.09	40.81	10307977
1739316900	42.36	0.56	1.34	41.65	42.455	41.47	8935219
1739230500	41.8	0.49	1.19	41.4	41.88	41.13	7266392
1738971300	41.31	0.19	0.46	41.02	41.47	40.98	5793322
1738884900	41.12	0.08	0.19	41.19	41.24	40.75	5861570
1738798500	41.04	0.5	1.23	40.67	41.255	40.65	5584762
1738712100	40.54	-0.03	-0.07	40.3	40.68	39.85	5255019
1738625700	40.57	0.57	1.43	39.86	40.755	39.67	7634326
1738366500	40	-0.02	-0.05	39.96	40.23	39.89	7095755
1738280100	40.02	0.45	1.14	39.85	40.25	39.825	5692110
1738193700	39.57	-0.24	-0.60	39.78	40.15	39.465	5795886
1738107300	39.81	-0.89	-2.19	40.77	40.77	39.71	9423469
1738020900	40.7	1.32	3.35	39.8	40.855	39.65	12118849
1737761700	39.38	0.16	0.41	39.2	39.49	38.85	5332193
1737675300	39.22	0	0.00	39.22	39.22	39.22	0
1737588900	39.22	-1.22	-3.02	40.22	40.3	39.16	7488498
1737502500	40.44	1.02	2.59	39.95	40.665	39.82	5540788
1737156900	39.42	0.08	0.20	39.605	39.66	39.185	6140601
1737070500	39.34	1.32	3.47	37.96	39.37	37.9	5590995
1736984100	38.02	0.1	0.26	38.26	38.58	37.895	5659482
1736897700	37.92	0.36	0.96	37.63	38.075	37.32	6746669
1736811300	37.56	0.26	0.70	37.56	37.735	37.125	5922850
1736552100	37.3	-0.89	-2.33	38.05	38.48	37.29	7690569
1736379300	38.19	0.66	1.76	37.48	38.23	37.2	5669666
1736292900	37.53	-0.27	-0.71	37.91	38.4	37.44	5120027
1736206500	37.8	-0.25	-0.66	37.76	38.085	37.52	6812848
1735947300	38.05	0.39	1.04	37.96	38.2	37.63	4268173
1735860900	37.66	0.02	0.05	37.89	38.126	37.51	4578397
1735688100	37.64	0.01	0.03	37.75	37.79	37.39	5347862
1735601700	37.63	0.2	0.53	37.45	37.715	37.06	4143894
1735342500	37.43	-0.02	-0.05	37.21	37.63	37.12	3669383
1735256100	37.45	-0.07	-0.19	37.36	37.535	37.28	4142917
1735077840	37.52	0.19	0.51	37.33	37.55	37.19	1853409
1734996900	37.33	0.31	0.84	36.99	37.385	36.8	6072214