AES Corp【AES】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	-0.55	-4.74956822107	11.58	11.84	10.81	15494613	11.25670325	CS
4	-2.12	-16.1216730038	13.15	13.44	10.81	13950844	11.81693954	CS
12	-2.53	-18.6578171091	13.56	14.355	10.81	14030578	12.79191318	CS
26	-6.86	-38.3454443823	17.89	20.3	10.81	11407919	14.85703437	CS
52	-5.91	-34.8878394333	16.94	22.21	10.81	9871909	16.02651809	CS
156	-10.72	-49.2873563218	21.75	29.89	10.81	7086113	18.77844121	CS
260	-9.03	-45.0149551346	20.06	29.89	8.11	6542235	19.57820953	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
1738366800	11	-0.27	-2.40	11.18	11.25	10.92	21744579
1738280400	11.27	0.12	1.08	11.29	11.415	11.11	12970870
1738194000	11.15	0.14	1.27	11.12	11.26	11.07	14869667
1738107600	11.01	-0.43	-3.76	11.435	11.48	10.81	22376844
1738021200	11.44	-0.16	-1.38	11.6	11.71	11.18	15138604
1737762000	11.6	0.47	4.22	11.58	11.84	11.57	12117082
1737675600	11.13	0	0.00	11.13	11.13	11.13	0
1737589200	11.13	-0.62	-5.28	11.65	11.71	11.09	17256233
1737502800	11.75	-0.07	-0.59	11.99	11.99	11.69	13000339
1737157200	11.82	-0.18	-1.50	12.03	12.11	11.71	12463747
1737070800	12	0.23	1.95	11.84	12.12	11.705	14562376
1736984400	11.77	-0.08	-0.68	12.2	12.33	11.75	9277507
1736898000	11.85	0.16	1.37	11.78	12	11.71	11151142
1736811600	11.69	-0.33	-2.75	12.03	12.08	11.57	14149431
1736552400	12.02	-0.38	-3.06	12.3	12.31	11.955	16107023
1736379600	12.4	-0.55	-4.25	12.81	12.81	12.09	17784810
1736293200	12.95	-0.06	-0.46	13.29	13.29	12.835	12870777
1736206800	13.01	-0.22	-1.66	13.31	13.44	13	12306620
1735947600	13.23	0.18	1.38	13.15	13.38	13.015	8761282
1735861200	13.05	0.18	1.40	13.05	13.21	12.9615	8767634
1735688400	12.87	0.22	1.74	12.7	13.1	12.66	9507460
1735602000	12.65	-0.1	-0.78	12.7	12.71	12.34	10800490
1735342800	12.75	-0.09	-0.70	12.75	12.825	12.58	9279828
1735256400	12.84	-0.18	-1.38	12.95	12.99	12.76	7272204
1735077840	13.02	-0.04	-0.31	13	13.05	12.88	3967429
1734997200	13.06	0.06	0.46	12.99	13.09	12.775	10108207
1734738000	13	0.56	4.50	12.36	13.105	12.36	25094976
1734651600	12.44	-0.06	-0.48	12.45	12.58	12.24	15220682
1734565200	12.5	-0.37	-2.87	12.9	13.11	12.49	12397676
1734478800	12.87	-0.28	-2.13	13.08	13.25	12.8	10464497
1734392400	13.15	-0.2	-1.50	13.18	13.31	13.11	11368755
1734133200	13.35	-0.17	-1.26	13.5	13.61	13.085	10761034
1734046800	13.52	-0.07	-0.52	13.62	13.79	13.51	12051624
1733960400	13.59	-0.05	-0.37	13.67	13.79	13.505	14140284
1733874000	13.64	0.04	0.29	13.45	13.77	13.41	13348515
1733787600	13.6	0.55	4.21	13.31	13.95	13.22	18017240
1733528400	13.05	-0.24	-1.81	13.39	13.49	13.01	8687190
1733442000	13.29	-0.14	-1.04	13.5	13.65	13.2	13805662
1733355600	13.43	0.38	2.91	13.01	13.945	13.01	24644221
1733269200	13.05	0.04	0.31	13.11	13.38	13.03	13172262
1733182800	13.01	-0.03	-0.23	13.11	13.28	12.88	11818185
1732917840	13.04	0.05	0.38	13	13.16	12.96	7963533
1732750800	12.99	0.41	3.26	12.65	13.19	12.645	16717529
1732664400	12.58	-0.58	-4.41	13	13.05	12.53	20867310
1732578000	13.16	0.12	0.92	13.2	13.375	13.05	17525574
1732318800	13.04	-0.21	-1.58	13.29	13.53	12.97	29748950
1732232400	13.25	-0.03	-0.23	13.3	13.375	13.04	21340559
1732146000	13.28	-0.47	-3.42	13.75	13.82	13.16	17938383
1732059600	13.75	0.01	0.07	13.6	13.83	13.46	11811033
1731973200	13.74	-0.23	-1.65	13.86	13.93	13.73	8500087
1731714000	13.97	-0.03	-0.21	14.09	14.17	13.75	11948811
1731627600	14	0.38	2.79	13.69	14.355	13.575	13488292
1731541200	13.62	0.17	1.26	13.63	13.65	13.38	11705933
1731454800	13.45	-0.44	-3.17	13.97	14.12	13.27	14508022
1731368400	13.89	0.29	2.13	13.86	13.935	13.33	21882504
1731109200	13.6	-0.05	-0.37	13.56	13.83	13.295	19844263
1731022800	13.65	-0.55	-3.87	14.16	14.23	13.62	25873934
1730936400	14.2	-1.31	-8.45	14.68	14.7	13.845	28039218
1730850000	15.51	0.28	1.84	15.11	15.52	14.81	14501648
1730763600	15.23	0.52	3.54	14.9	15.67	14.86	15466091