FirstEnergy Corp【FE】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	0.47	1.0170958667	46.21	46.745	45.09	5756972	45.66700086	CS
4	1.47	3.25149303251	45.21	47.14	43.725	4812287	45.33676181	CS
12	-4.5	-8.79249706917	51.18	52.34	43.725	5107672	47.88480351	CS
26	1.63	3.61820199778	45.05	52.34	43.725	4871604	47.50941548	CS
52	5.79	14.1599413059	40.89	52.34	39.275	4688420	45.67634329	CS
156	8.92	23.6228813559	37.76	52.34	32.18	3894579	41.79840807	CS
260	8.27	21.5308513408	38.41	52.34	32.18	3818450	41.08576945	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
1780612800	45.64	0.1	0.22	45.94	46.1	45.09	6381826
1780526400	45.54	0.22	0.49	45.43	46.2997	45.25	7137850
1780440000	45.32	-0.06	-0.13	45.52	45.95	45.26	5418468
1780353600	45.38	-1.01	-2.18	46.23	46.445	45.35	4118937
1780094400	46.39	0.2	0.43	46.21	46.58	46.01	5727779
1780008000	46.19	-0.59	-1.26	46.77	46.99	46.14	3902732
1779921600	46.78	0.14	0.30	46.54	47.14	46.31	5396258
1779835200	46.64	0.33	0.71	46.54	46.85	46.27	5436370
1779489600	46.31	0.81	1.78	45.52	46.39	45.47	4452035
1779403200	45.5	0.06	0.13	45.3	45.54	44.64	3202543
1779316800	45.44	0.37	0.82	45.21	45.725	45.1	4042476
1779230400	45.07	0.75	1.69	44.32	45.175	44.18	4458692
1779144000	44.32	0.5	1.14	44.33	44.55	44.035	4273165
1778884800	43.82	-0.68	-1.53	44.66	44.98	43.725	4845018
1778798400	44.5	0.38	0.86	44.11	44.63	44.11	3267935
1778712000	44.12	-0.59	-1.32	44.49	44.49	43.8701	3858741
1778625600	44.71	0.11	0.25	44.6	44.92	44.27	4407801
1778539200	44.6	0.27	0.61	44.48	44.715	44.29	4716000
1778280000	44.33	-0.84	-1.86	45.21	45.5	44.28	6388821
1778193600	45.17	-0.38	-0.83	44.97	45.18	44.73	4977570
1778107200	45.55	-0.33	-0.72	46	46.135	45.31	8981422
1778020800	45.88	-0.9	-1.92	46.77	46.9345	45.83	8235870
1777934400	46.78	-0.14	-0.30	46.63	47.32	46.275	10818723
1777675200	46.92	-0.6	-1.26	47.74	47.74	46.78	11488347
1777588800	47.52	-1.42	-2.90	49.18	49.83	47.05	16153185
1777502400	48.94	-0.64	-1.29	48.59	49.43	48.5	5390397
1777416000	49.58	0.14	0.28	49.97	49.98	49.44	4777944
1777329600	49.44	0.03	0.06	49.55	49.905	49.4	4352399
1777070400	49.41	-0.21	-0.42	49.59	49.76	49.115	3722402
1776984000	49.62	1.19	2.46	48.95	49.62	48.8649	4489211
1776897600	48.43	-0.08	-0.16	48.93	49.199	48.245	4171395
1776811200	48.51	-0.94	-1.90	49.77	49.77	48.48	7993811
1776724800	49.45	-0.65	-1.30	50.09	50.51	49.28	3892476
1776465600	50.1	-0.48	-0.95	50.5	50.5	49.39	5109816
1776379200	50.58	0.03	0.06	50.45	50.75	49.82	4526275
1776292800	50.55	-0.49	-0.96	50.88	51.08	50.465	5098697
1776206400	51.04	-0.01	-0.02	50.96	51.285	50.59	4308559
1776120000	51.05	-0.38	-0.74	51.51	51.67	50.695	3175245
1775860800	51.43	-0.48	-0.92	51.83	52	51.35	3047594
1775774400	51.91	0.51	0.99	51.3	52.34	51.255	3379695
1775688000	51.4	0.4	0.78	51.36	51.4	50.46	2869815
1775601600	51	-0.02	-0.04	51.09	51.31	50.82	3825516
1775515200	51.02	-0.29	-0.57	51.14	51.41	50.855	2263005
1775169600	51.31	0.35	0.69	51.1	51.52	50.83	2369029
1775083200	50.96	0.3	0.59	50.48	51.05	50.41	4242553
1774996800	50.66	0.24	0.48	50.5	50.75	50.01	3926561
1774910400	50.42	0.39	0.78	50.77	51.065	50.25	3293582
1774651200	50.03	0	0.00	50.2	52.29	49.87	3857862
1774564800	50.03	0.51	1.03	49.36	50.3	49.18	4360554
1774478400	49.52	0.36	0.73	49.61	49.965	49.33	4944007
1774392000	49.16	0.39	0.80	48.46	49.57	48.46	3075729
1774305600	48.77	0.23	0.47	48.89	49.49	48.53	4140203
1774046400	48.54	-1.15	-2.31	49.75	49.97	48.2	8570652
1773960000	49.69	-0.97	-1.91	50.7	50.98	49.32	7457512
1773873600	50.66	-0.55	-1.07	51.03	51.235	50.65	3267918
1773787200	51.21	-0.55	-1.06	51.95	52.015	51.135	4586255
1773700800	51.76	0.6	1.17	51.75	51.93	51.47	4124337
1773441600	51.16	0.34	0.67	51.18	51.75	50.96	5545411
1773355200	50.82	0.17	0.34	50.63	51.435	50.525	3323720
1773268800	50.65	-0.01	-0.02	50.54	50.74	50.245	4527399
1773182400	50.66	-0.3	-0.59	50.88	51.155	50.55	2825438
1773096000	50.96	0.12	0.24	50.96	51.09	50.17	4520014
1772840400	50.84	0.52	1.03	50.03	51.005	49.74	4006231
1772754000	50.32	-0.48	-0.94	50.35	50.575	49.765	5418989