Xcel Energy Inc【XEL】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	4.53	5.83011583012	77.7	82.875	77.17	5249790	81.02988643	CS
4	3.25	4.11496581413	78.98	82.875	76.16	6402174	78.64188614	CS
12	2.05	2.55674731853	80.18	83.85	76.16	5536200	79.63917087	CS
26	8.23	11.1216216216	74	84.23	72.74	5113336	78.89011157	CS
52	14.73	21.8222222222	67.5	84.23	66.56	4804328	77.50916488	CS
156	21.53	35.4695222405	60.7	84.23	46.79	4287011	67.32790788	CS
260	15.44	23.1172331187	66.79	84.23	46.79	3814351	67.54360261	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
1782513300	82.23	0.48	0.59	82.33	82.79	82	6790632
1782426900	81.75	0.28	0.34	81.94	82.875	81.13	5997068
1782340500	81.47	1.14	1.42	81	81.74	80.35	4134390
1782254100	80.33	1.52	1.93	79.31	80.53	78.685	4221623
1782167700	78.81	1.4	1.81	77.7	79.07	77.17	5105236
1781822100	77.41	-0.05	-0.06	77.48	78.62	76.885	14787231
1781735700	77.46	-1.52	-1.92	78.4	79.335	77.32	6742209
1781649300	78.98	-0.37	-0.47	79.47	80.24	78.65	5057545
1781562900	79.35	0.13	0.16	78.34	79.37	77.77	6543076
1781303700	79.22	0.95	1.21	78.415	79.29	78.32	5931606
1781217300	78.27	0.17	0.22	78.56	79.32	78.09	6943448
1781130900	78.1	0.23	0.30	78.7	78.7	77.5	7119683
1781044500	77.87	0.25	0.32	77.85	78.53	77.3	5726143
1780958100	77.62	-1.42	-1.80	79.3	79.88	77.42	8562063
1780698900	79.04	1.27	1.63	78.34	79.56	78.17	5334687
1780612500	77.77	0.38	0.49	78	78.8	76.62	4221966
1780526100	77.39	-0.48	-0.62	78.115	79.135	76.95	7387518
1780439700	77.87	1.46	1.91	76.3	78.08	76.16	6009784
1780353300	76.41	-3.09	-3.89	78.98	78.98	76.16	5024539
1780094100	79.5	0.24	0.30	79.17	80.6	78.43	14299707
1780007700	79.26	-1.74	-2.15	80.77	80.93	79.16	4737030
1779921300	81	0.22	0.27	80.5	81.35	80.15	4712288
1779834900	80.78	-0.3	-0.37	81.21	81.5	80.67	4080525
1779489300	81.08	0.88	1.10	80.35	81.14	79.98	3738497
1779402900	80.2	0.34	0.43	79.81	80.34	79.49	6243458
1779316500	79.86	0.13	0.16	80.24	80.435	79.53	4505943
1779230100	79.73	1.63	2.09	77.87	80.02	77.83	3643193
1779143700	78.1	0.18	0.23	78.44	78.99	77.535	4971777
1778884500	77.92	-2.11	-2.64	80.03	80.03	77.68	4702083
1778798100	80.03	0.12	0.15	79.69	80.33	79.625	4269805
1778711700	79.91	0.01	0.01	78.742	80.1	78.63	3867951
1778625300	79.9	-0.7	-0.87	80.29	80.57	79.32	9548418
1778538900	80.6	1.21	1.52	79.56	80.99	79.4022	8070224
1778279700	79.39	-1.04	-1.29	80.46	81.18	79.27	4559763
1778193300	80.43	-0.12	-0.15	80.44	80.82	79.79	6154697
1778106900	80.55	-0.9	-1.10	81.13	81.61	80.16	6705757
1778020500	81.45	0.28	0.34	81.02	82.15	80.83	4958931
1777934100	81.17	-1.41	-1.71	81.95	82.37	80.65	3550820
1777674900	82.58	-0.37	-0.45	82.95	83.85	82.38	5346290
1777588500	82.95	4.13	5.24	79.11	83.11	79.01	9105083
1777502100	78.82	-0.66	-0.83	79.09	79.46	78.24	3718848
1777415700	79.48	0.07	0.09	80.185	80.28	78.94	3790800
1777329300	79.41	0.26	0.33	79.35	79.76	79.17	3891961
1777070100	79.15	-0.33	-0.42	79.19	79.69	78.605	3949653
1776983700	79.48	1.37	1.75	78.63	79.817	78.44	5379423
1776897300	78.11	-0.97	-1.23	79.69	80.05	77.35	4474825
1776810900	79.08	-1.24	-1.54	80.52	80.839	78.72	3847644
1776724500	80.32	-0.76	-0.94	81.08	81.86	80.17	4041778
1776465300	81.08	0.03	0.04	81.11	81.26	79.81	4097072
1776378900	81.05	2.4	3.05	78.65	81.12	78.65	6748848
1776292500	78.65	-1.18	-1.48	79.4	79.545	78.5	5267601
1776206100	79.83	-0.62	-0.77	80	80.16	78.77	5826725
1776119700	80.45	-1.93	-2.34	82.3	82.35	80.41	4324708
1775860500	82.38	-0.39	-0.47	82.63	83.05	82.19	3491296
1775774100	82.77	1.31	1.61	81.25	83.18	81.1	3952849
1775687700	81.46	0.92	1.14	80.06	81.5	79.605	4265927
1775601300	80.54	0.15	0.19	80.07	81.1	80.06	3390419
1775514900	80.39	-0.35	-0.43	80.18	80.96	80.08	3232597
1775169300	80.74	1.03	1.29	79.82	80.91	79.46	2698393
1775082900	79.71	0.27	0.34	79.15	80.28	79.03	4578457
1774996500	79.44	0.27	0.35	79.39	79.57	78.32	2770684
1774910100	79.165	1.08	1.38	78.75	79.73	78.75	4939023