American Eagle Outfitters Inc【AEO】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	-0.52	-3.02325581395	17.2	17.2	15.85	5036769	16.4545561	CS
4	-1.16	-6.50224215247	17.84	19.28	15.85	5038425	17.56721012	CS
12	-2.645	-13.6869340233	19.325	20.495	14.5413	5202105	17.10074632	CS
26	-11.13	-40.021574973	27.81	28.3	14.5413	5553415	19.51885243	CS
52	6.58	65.1485148515	10.1	28.46	9.58	8320882	17.69607297	CS
156	4.62	38.3084577114	12.06	28.46	9.27	6300264	17.34293122	CS
260	-18.82	-53.014084507	35.5	37.54	9.27	5925902	17.29732233	CS

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
1783550400	16.32	-0.2	-1.21	16.489999	16.53	15.85	4144741
1783464000	16.52	0.02	0.12	16.559999	16.955	16.335	5072169
1783377600	16.5	0.04	0.24	16.39	16.704999	16.07	4156372
1783032000	16.46	-0.83	-4.80	17.2	17.2	16.315	6773794
1782945600	17.29	0.09	0.52	17.18	17.345	16.86	3466068
1782859200	17.2	0.13	0.76	17.1	17.22	16.559999	3519079
1782772800	17.07	-0.81	-4.53	17.6	17.6	16.85	5159603
1782513600	17.88	-0.17	-0.94	17.79	18.23	17.595	7111976
1782427200	18.05	-0.45	-2.43	18.54	18.54	18.02	4013130
1782340800	18.5	0.77	4.34	17.87	18.79	17.769	5318918
1782254400	17.73	-0.06	-0.34	17.49	17.94	17.465	3745751
1782168000	17.79	-0.02	-0.11	17.74	17.855	17.525	3941124
1781822400	17.81	0.71	4.15	17.4	18.215	17.25	6204727
1781736000	17.1	-0.44	-2.51	17.68	18.3778	17.045	5018343
1781649600	17.54	-0.92	-4.98	18.36	18.6716	17.4907	4974864
1781563200	18.46	-0.33	-1.76	18.92	19.28	18.33	5969421
1781304000	18.79	0.5	2.73	18.42	19.17	18.365	7042231
1781217600	18.29	0.76	4.34	17.84	18.31	17.56	5059339
1781131200	17.53	-0.04	-0.23	17.5	18.35	17.35	5020588
1781044800	17.57	0.28	1.62	17.555	18.12	17.13	4722118
1780958400	17.29	0.85	5.17	16.489999	17.51	16.42	5427604
1780699200	16.44	-0.22	-1.32	16.41	16.68	16.219999	4522741
1780612800	16.66	0.32	1.96	16.35	16.725	16.1215	5905041
1780526400	16.34	0.3	1.87	15.8	16.375	15.63	5083435
1780440000	16.04	-0.1	-0.62	15.97	16.23	15.79	4446742
1780353600	16.14	0.34	2.15	15.8	16.315	15.38	9420220
1780094400	15.8	-2.12	-11.83	14.65	15.85	14.5413	18498481
1780008000	17.92	0.36	2.05	17.39	18.46	17.3468	13238275
1779921600	17.56	0.43	2.51	17.395	17.98	17.285	5578122
1779835200	17.13	0.6	3.63	16.84	17.23	16.78	5394196
1779489600	16.53	-0.02	-0.12	16.629999	16.6992	16.3601	3579542
1779403200	16.55	0.15	0.91	16.149999	16.76	15.82	5797425
1779316800	16.399999	1.04	6.77	15.43	16.415	15.2	5871418
1779230400	15.36	0.5	3.36	15.06	15.61	14.69	6308993
1779144000	14.86	-0.43	-2.81	15.38	15.49	14.77	5025744
1778884800	15.29	-0.24	-1.55	15.44	15.61	15.25	3718716
1778798400	15.53	0.11	0.71	15.69	15.96	15.43	3471470
1778712000	15.42	-0.24	-1.53	15.43	15.515	15.03	5007325
1778625600	15.66	0.14	0.90	15.36	15.815	14.985	6490892
1778539200	15.52	-1.16	-6.95	16.7	16.73	15.49	4548367
1778280000	16.68	0.04	0.24	16.69	16.99	16.45	2572208
1778193600	16.64	-0.27	-1.60	16.99	17.19	16.415	2985693
1778107200	16.91	0.25	1.50	17.21	17.66	16.895	4205993
1778020800	16.66	0.26	1.59	16.489999	16.875	16.41	3647941
1777934400	16.399999	-0.54	-3.19	16.68	16.895	16.32	4488424
1777675200	16.94	-0.48	-2.76	17.42	17.5	16.79	5004257
1777588800	17.42	0.3	1.75	17.18	17.475	17.15	3861960
1777502400	17.12	-0.25	-1.44	17.18	17.315	16.92	3891544
1777416000	17.37	-0.52	-2.91	17.89	18.13	17.201	3907011
1777329600	17.89	-0.02	-0.11	17.9	18.035	17.67	4085800
1777070400	17.91	-0.28	-1.54	18.13	18.18	17.795	2724330
1776984000	18.19	-0.52	-2.78	18.63	18.78	17.9	3860145
1776897600	18.71	-0.6	-3.11	19.31	19.7199	18.63	4430759
1776811200	19.31	-0.57	-2.87	19.9	20.495	19.2205	4960521
1776724800	19.88	0.46	2.37	19.48	20.09	19.26	4591746
1776465600	19.42	0.25	1.30	19.58	19.9	19.355	4021504
1776379200	19.17	-0.25	-1.29	19.325	19.645	18.94	5511057
1776292800	19.42	1.65	9.29	18.53	19.44	18.37	10771129
1776206400	17.77	-0.31	-1.71	18.2	18.39	17.705	4146794
1776120000	18.08	-0.24	-1.31	18.09	18.205	17.47	7335181
1775860800	18.32	-0.22	-1.19	18.47	18.52	18.09	4605581
1775774400	18.54	0.23	1.26	18.18	18.7991	18.07	3344262