Consolidated Edison Inc【ED】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	-2.74	-2.51977193305	108.74	109.42	106	2099792	107.48181466	CS
4	-0.59	-0.553522844545	106.59	109.42	102.82	2521958	106.21097276	CS
12	-4.23	-3.83743082645	110.23	115.86	102.82	2191528	108.37078628	CS
26	6.17	6.18050686166	99.83	116.23	96.96	2149676	107.87314739	CS
52	4.5	4.43349753695	101.5	116.23	94.96	2230223	103.67461251	CS
156	12.9	13.8560687433	93.1	116.23	80.46	2157540	98.73707044	CS
260	29.95	39.3819855358	76.05	116.23	71.17	2086647	94.36619211	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
1781822400	106.36	-0.68	-0.64	106.63	107.845	105.69	6554114
1781736000	107.04	-1.33	-1.23	107.47	108.22	106.15	2590149
1781649600	108.37	0.65	0.60	107.69	109.23	107.2	1656400
1781563200	107.72	-0.02	-0.02	107.11	108.59	106.35	2228710
1781304000	107.74	0.9	0.84	107.08	108.35	106.95	1916445
1781217600	106.84	-0.76	-0.71	108.74	109.42	106.62	2107257
1781131200	107.6	1.2	1.13	109.01	109.02	106.7	2359474
1781044800	106.4	2.09	2.00	104.92	107.72	104.0501	2045149
1780958400	104.31	-1.95	-1.84	105.83	106.25	104.29	1733661
1780699200	106.26	2.18	2.09	104.92	107.45	104.5	1810362
1780612800	104.08	0.6	0.58	104	104.71	102.82	1890693
1780526400	103.48	-0.31	-0.30	104.26	106.4	103.41	2839029
1780440000	103.79	0.19	0.18	102.87	104.75	102.87	3349778
1780353600	103.6	-2.03	-1.92	105.02	105.15	103.6	1939282
1780094400	105.63	-0.67	-0.63	106.36	107.2532	105.08	8324809
1780008000	106.3	-1.71	-1.58	108.09	108.56	106.08	2075163
1779921600	108.01	0.31	0.29	107.45	109.24	107.09	3156622
1779835200	107.7	-0.84	-0.77	108.25	108.62	107.66	1934196
1779489600	108.54	1.14	1.06	107.1	108.76	106.7	2228187
1779403200	107.4	1.1	1.03	106.59	107.8	106.31	1731953
1779316800	106.3	-1.84	-1.70	108.56	108.56	105.89	1927158
1779230400	108.14	1.63	1.53	107.66	108.81	106.55	3361567
1779144000	106.51	1.15	1.09	106.16	107.62	105.6	3061859
1778884800	105.36	-1.77	-1.65	107.4	107.51	105.31	2325555
1778798400	107.13	0.97	0.91	106.47	107.315	105.97	2006440
1778712000	106.16	-0.74	-0.69	105.13	106.36	104.71	2463813
1778625600	106.9	0.69	0.65	107.28	107.605	106.01	3284046
1778539200	106.21	-0.1	-0.09	106.95	107.67	105.69	2115324
1778280000	106.31	-0.08	-0.08	106.9	107.61	104.615	2579903
1778193600	106.39	-0.48	-0.45	106.16	107.09	105.32	3104643
1778107200	106.87	-2.28	-2.09	109.14	109.295	106.77	2281682
1778020800	109.15	-0.48	-0.44	109.66	110.33	108.9	1776358
1777934400	109.63	-0.86	-0.78	110.04	111.33	109.185	2910301
1777675200	110.49	-1	-0.90	111.47	112.43	110.48	2284821
1777588800	111.49	2.61	2.40	109.04	111.57	108.06	2919084
1777502400	108.88	-0.74	-0.68	108.99	110.03	108.33	1512627
1777416000	109.62	0.79	0.73	110.22	110.49	108.96	1574234
1777329600	108.83	-0.23	-0.21	109.36	110.125	108.81	1260362
1777070400	109.06	-1.19	-1.08	109.45	110	108.66	1418278
1776984000	110.25	2.12	1.96	109.26	110.525	108.59	1639085
1776897600	108.13	-0.06	-0.06	108.94	109.5299	107.645	1497993
1776811200	108.19	-1.48	-1.35	109.84	110.34	107.98	1527856
1776724800	109.67	-0.48	-0.44	109.65	111.3399	109.24	1398323
1776465600	110.15	-0.37	-0.33	109.76	110.32	108.21	2109766
1776379200	110.52	0.24	0.22	110.03	111.06	109.26	1621817
1776292800	110.28	-1.38	-1.24	110.82	111.445	109.95	1669177
1776206400	111.66	-0.23	-0.21	111.41	111.925	110.48	1815196
1776120000	111.89	-1.67	-1.47	113.54	113.725	111.22	1487547
1775860800	113.56	-1.42	-1.23	113.93	115.29	113.225	1122679
1775774400	114.98	1.41	1.24	113.45	115.66	113.45	1743180
1775688000	113.57	-0.89	-0.78	112.09	113.68	111.06	2598128
1775601600	114.46	-0.15	-0.13	114.8	115.67	114.37	1356665
1775515200	114.61	-0.82	-0.71	114.7	115.62	114.1705	1199383
1775169600	115.43	1.52	1.33	114.57	115.86	114.1668	886531
1775083200	113.91	0.73	0.64	112.47	114.055	112.2	1687411
1774996800	113.18	-0.21	-0.19	114.07	114.07	111.41	4120635
1774910400	113.39	1.71	1.53	112.86	113.97	111.95	2268425
1774651200	111.68	0.16	0.14	111.78	112.09	110.9	1775012
1774564800	111.52	1.49	1.35	110.23	112.085	109.95	1499430
1774478400	110.03	0.15	0.14	110.21	111.13	109.33	1926879
1774392000	109.88	0.77	0.71	108.99	111.19	108.48	1504813
1774305600	109.11	-0.34	-0.31	110.83	110.83	108.805	1733575