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	-0.335	-2.45511176255	13.645	14.355	13.16	12590026	13.7094956	CS
4	-3.75	-21.9812426729	17.06	17.37	13.16	15027915	14.55058003	CS
12	-3.94	-22.8405797101	17.25	20.3	13.16	10782678	16.47207462	CS
26	-7.7	-36.6492146597	21.01	22.21	13.16	8969074	17.29215288	CS
52	-3.81	-22.2546728972	17.12	22.21	13.16	8390202	17.31821818	CS
156	-11.38	-46.0915350344	24.69	29.89	11.43	6557946	19.78088153	CS
260	-5.29	-28.4408602151	18.6	29.89	8.11	6210196	20.13092123	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
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
1730500800	14.71	-1.78	-10.79	16.09	16.2	14.68	30995099
1730414400	16.489999	0.07	0.43	16.42	16.61	16.35	14758050
1730328000	16.42	-0.1	-0.61	16.629999	16.649999	16.37	11624120
1730241600	16.52	-0.53	-3.11	16.85	16.86	16.37	11214590
1730155200	17.05	0.09	0.53	17.11	17.37	17.0341	5239474
1729896000	16.96	-0.02	-0.12	17.09	17.22	16.9	6808448
1729809600	16.98	-0.1	-0.59	17.06	17.165	16.85	6478102
1729723200	17.08	0.08	0.47	16.92	17.33	16.83	9455584
1729636800	17	-0.21	-1.22	17.02	17.14	16.73	11323218
1729550400	17.21	-0.26	-1.49	17.52	17.665	17.085	7460820
1729291200	17.47	0.22	1.28	17.38	17.47	17.19	4421354
1729204800	17.25	-0.64	-3.58	17.89	17.98	17.175	8136789
1729118400	17.89	0.48	2.76	17.59	17.95	17.52	10226425
1729032000	17.41	-0.05	-0.29	18.21	18.31	17.37	10491430
1728945600	17.46	0.14	0.81	17.32	17.52	17.302	5810253
1728686400	17.32	-0.01	-0.06	17.31	17.405	17.08	7073078
1728600000	17.33	-0.36	-2.04	17.62	17.68	17.33	7463371
1728513600	17.69	-0.46	-2.53	18	18.15	17.6	7438987
1728427200	18.15	-0.52	-2.79	18.46	18.58	18.12	4913989
1728340800	18.67	-0.24	-1.27	18.84	19	18.4814	7918861
1728081600	18.91	-0.22	-1.15	19.11	19.29	18.77	10668247
1727995200	19.13	-0.76	-3.82	19.92	20.01	19.1	8836823
1727908800	19.89	-0.35	-1.73	20.01	20.245	19.77	6538377
1727822400	20.24	0.18	0.90	19.98	20.3	19.62	6086006
1727736000	20.06	-0.01	-0.05	20.09	20.2	19.85	7122346
1727476800	20.07	0.43	2.19	19.85	20.175	19.85	6657932
1727390400	19.64	0.11	0.56	19.7	20.015	19.52	6736509
1727304000	19.53	0.42	2.20	19.16	19.63	19.16	8378501
1727217600	19.11	-0.21	-1.09	19.31	19.64	19.1	9283923
1727131200	19.32	0.42	2.22	18.93	19.34	18.92	10067754
1726872000	18.9	0	0.00	19.2	19.2	18.74	20100744
1726785600	18.9	-0.36	-1.87	19.56	19.65	18.85	13604356
1726699200	19.26	0.02	0.10	19.34	19.65	19.055	10659674
1726612800	19.24	0.23	1.21	19.19	19.585	19.08	12311491
1726526400	19.01	0.47	2.54	18.58	19.23	18.58	9999862
1726267200	18.54	0.42	2.32	18.34	18.645	18.21	7079074
1726180800	18.12	0.26	1.46	17.95	18.435	17.69	9276035
1726094400	17.86	1.42	8.64	16.78	17.88	16.75	13642523
1726008000	16.44	0.24	1.48	16.239999	16.7	16.219999	6992135
1725921600	16.2	0.01	0.06	16.21	16.32	16.11	7817021
1725662400	16.19	-0.75	-4.43	17	17.035	16.18	8729453
1725576000	16.94	0	0.00	17.11	17.18	16.83	7325929
1725489600	16.94	0.19	1.13	16.76	17.095	16.719999	8665069
1725403200	16.75	-0.38	-2.22	17.13	17.14	16.649999	7982124
1725057600	17.13	-0.13	-0.75	17.41	17.4472	17	5713820
1724971200	17.26	0.06	0.35	17.25	17.385	16.975	5947283
1724884800	17.2	-0.17	-0.98	17.38	17.4499	17.12	4643659
1724798400	17.37	-0.53	-2.96	17.8	17.9	17.34	5240727
1724712000	17.9	-0.18	-1.00	18.17	18.21	17.89	4255742
1724452800	18.08	0.31	1.74	17.86	18.23	17.75	6788295
1724366400	17.77	0.1	0.57	17.66	17.84	17.535	6080355
1724280000	17.67	0.29	1.67	17.43	17.76	17.33	5977835