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	-0.53	-1.13563316906	46.67	48.1	45.91	4922898	46.74844172	CS
4	0.84	1.85430463576	45.3	48.1	44.64	4903730	46.19634162	CS
12	-3.22	-6.52350081037	49.36	52.34	43.725	5043544	47.36280943	CS
26	1.5	3.36021505376	44.64	52.34	43.725	4851297	47.63916965	CS
52	6.34	15.9296482412	39.8	52.34	39.34	4591891	45.99035135	CS
156	7.1	18.1864754098	39.04	52.34	32.18	3898858	41.90326421	CS
260	8.3	21.9344608879	37.84	52.34	32.18	3833253	41.14309229	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
1781736000	46.14	-1.56	-3.27	47.76	47.83	45.91	9725824
1781649600	47.7	0.36	0.76	47.44	48.1	47.305	2967814
1781563200	47.34	0.31	0.66	46.8	47.66	46.564	4278528
1781304000	47.03	0.36	0.77	47	47.36	46.57	3227854
1781217600	46.67	0.24	0.52	46.67	47.02	46.55	4414469
1781131200	46.43	0.52	1.13	46.28	46.58	45.69	3205314
1781044800	45.91	0.2	0.44	45.86	46.225	45.51	6126743
1780958400	45.71	-0.71	-1.53	46.31	46.43	45.525	4170568
1780699200	46.42	0.78	1.71	45.9	46.745	45.81	3879905
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	7136907
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	8234870
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	11487848
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	3722245
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	4169595
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	4115143
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