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	-0.0461	-0.313179347826	14.72	14.73	14.62	9346007	14.67135346	CS
4	0.2439	1.69022869023	14.43	14.74	14.415	9407722	14.66028426	CS
12	0.4939	3.48307475317	14.18	14.74	13.99	10888054	14.4059584	CS
26	0.5939	4.21803977273	14.08	17.65	13.36	11356570	14.59974961	CS
52	3.1939	27.8214285714	11.48	17.65	10.02	11505414	13.81790481	CS
156	-5.5061	-27.2849355798	20.18	22.6	9.46	10535568	14.44969631	CS
260	-11.2961	-43.4967269927	25.97	29.89	9.46	8372793	16.73937441	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
1781304000	14.68	0.01	0.07	14.68	14.71	14.66	5948197
1781217600	14.67	0.04	0.27	14.65	14.69	14.65	6714693
1781131200	14.63	-0.03	-0.20	14.65	14.68	14.63	9307396
1781044800	14.66	-0.05	-0.34	14.71	14.72	14.62	11572973
1780958400	14.71	0.04	0.27	14.71	14.72	14.635	13781816
1780699200	14.67	-0.06	-0.41	14.72	14.73	14.67	5353157
1780612800	14.73	0.02	0.14	14.715	14.74	14.7	5942125
1780526400	14.71	0.03	0.20	14.7	14.72	14.69	11284141
1780440000	14.68	-0.02	-0.14	14.69	14.72	14.68	9522949
1780353600	14.7	0.03	0.20	14.686	14.74	14.66	10219591
1780094400	14.67	-0.02	-0.14	14.7	14.7	14.67	8423067
1780008000	14.69	0.01	0.07	14.71	14.71	14.67	5622215
1779921600	14.68	0.01	0.07	14.67	14.69	14.67	8299757
1779835200	14.67	-0.01	-0.07	14.7	14.72	14.66	5990635
1779489600	14.68	-0.01	-0.07	14.73	14.74	14.65	8782575
1779403200	14.69	-0.04	-0.27	14.678	14.7	14.64	13611461
1779316800	14.73	0.16	1.10	14.59	14.73	14.57	14813348
1779230400	14.57	0.04	0.28	14.51	14.58	14.51	6357409
1779144000	14.53	0.06	0.41	14.48	14.56	14.46	13521817
1778884800	14.47	0.01	0.07	14.43	14.49	14.415	9625586
1778798400	14.46	0.03	0.21	14.44	14.47	14.415	9125594
1778712000	14.43	0.01	0.07	14.43	14.45	14.4121	11671083
1778625600	14.42	0.07	0.49	14.35	14.45	14.33	9434899
1778539200	14.35	0.02	0.14	14.36	14.38	14.3	24479980
1778280000	14.33	0.04	0.28	14.38	14.38	14.25	11248294
1778193600	14.29	-0.05	-0.35	14.34	14.365	14.24	24418649
1778107200	14.34	-0.03	-0.21	14.42	14.45	14.3	14268224
1778020800	14.37	0.09	0.63	14.294	14.37	14.29	8243868
1777934400	14.28	0	0.00	14.27	14.3	14.26	5980812
1777675200	14.28	-0.17	-1.18	14.32	14.345	14.26	19427429
1777588800	14.45	0	0.00	14.49	14.49	14.45	8588489
1777502400	14.45	-0.03	-0.21	14.47	14.48	14.43	21333569
1777416000	14.48	-0.01	-0.07	14.48	14.5	14.46	12721649
1777329600	14.49	0	0.00	14.5	14.52	14.475	6969627
1777070400	14.49	-0.01	-0.07	14.49	14.51	14.465	18137893
1776984000	14.5	0.05	0.35	14.5	14.51	14.45	9849626
1776897600	14.45	0.01	0.07	14.5	14.51	14.45	7434428
1776811200	14.44	-0.04	-0.28	14.5	14.52	14.44	8394602
1776724800	14.48	0.01	0.07	14.46	14.49	14.45	5355502
1776465600	14.47	-0.03	-0.21	14.51	14.51	14.46	9377251
1776379200	14.5	0.05	0.35	14.45	14.515	14.45	9216256
1776292800	14.45	0.05	0.35	14.4	14.46	14.4	8840678
1776206400	14.4	0	0.00	14.38	14.44	14.36	7555228
1776120000	14.4	0.01	0.07	14.38	14.4	14.35	7219889
1775860800	14.39	-0.02	-0.14	14.41	14.435	14.37	6078308
1775774400	14.41	0.01	0.07	14.38	14.45	14.365	10321129
1775688000	14.4	-0.03	-0.21	14.4	14.46	14.35	6354362
1775601600	14.43	0.1	0.70	14.27	14.43	14.26	7075670
1775515200	14.33	0.03	0.21	14.27	14.33	14.24	7303618
1775169600	14.3	0.1	0.70	14.19	14.31	14.17	5811609
1775083200	14.2	0.11	0.78	14.07	14.23	14.07	10275650
1774996800	14.09	0.07	0.50	14.06	14.13	14.04	8260233
1774910400	14.02	0.02	0.14	14.09	14.11	13.99	10387901
1774651200	14	-0.01	-0.07	14.03	14.11	14	20269116
1774564800	14.01	-0.05	-0.36	14.04	14.08	14.01	18814594
1774478400	14.06	-0.07	-0.50	14.13	14.14	14.06	13745222
1774392000	14.13	0.05	0.36	14.08	14.15	14.06	15317344
1774305600	14.08	-0.02	-0.14	14.1	14.155	14.08	10909892
1774046400	14.1	-0.05	-0.35	14.18	14.18	14.07	22339932
1773960000	14.15	-0.03	-0.21	14.17	14.18	14.12	15317505
1773873600	14.18	-0.02	-0.14	14.2	14.22	14.18	16737162
1773787200	14.2	0	0.00	14.2	14.23	14.19	13133287
1773700800	14.2	0.01	0.07	14.25	14.25	14.16	13969411
1773441600	14.19	-0.03	-0.21	14.26	14.26	14.19	12086648