American Express Co.【AEC1】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	8.19999	2.74982897384	298.2	309.89999	293.7	1124	299.49399917	DE
4	38	14.1579737019	268.39999	309.89999	258.89999	1320	286.30212325	DE
12	34.5	12.6884888815	271.89999	309.89999	258.89999	1420	276.70580302	DE
26	-8.65001	-2.74559911125	315.05	330.6	252.05	1830	282.59897605	DE
52	35.25	13.0001848792	271.14999	331.6	249.55	1701	286.16392052	DE
156	144.54999	89.3110843373	161.85	331.6	131.8	1960	242.91707523	DE
260	166.14999	118.467016043	140.25	331.6	130	1475	223.35600184	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	295.3	-2.7	-0.91	300.3	302.39999	295.1	623
1782764700	298	-0.9	-0.30	299	301.6	297.39999	1333
1782505500	298.89999	-2	-0.66	299.89999	304.5	297.7	844
1782419100	300.89999	-1	-0.33	301.8	309.89999	299.39999	1684
1782332700	301.89999	5.8	1.96	298.2	303.3	295.1	1138
1782246300	296.1	1.6	0.54	295.7	298	293.2	1246
1782159900	294.5	0.6	0.20	294	297	293.1	1361
1781900700	293.89999	-2.1	-0.71	296.1	300.7	292.3	1594
1781814300	296	-0.2	-0.07	295.2	301.1	295.2	1683
1781727900	296.2	2.4	0.82	294.6	299.1	292.39999	1602
1781641500	293.8	2.8	0.96	289.7	294.6	289.2	1244
1781555100	291	9.9	3.52	284	292.7	281.6	1415
1781295900	281.1	6.3	2.29	276.6	281.1	271.8	1555
1781209500	274.8	1.4	0.51	270.5	275.1	269.3	1429
1781123100	273.39999	-1.9	-0.69	276.3	277	272.5	637
1781036700	275.3	3.8	1.40	270.1	278.6	268.39999	1737
1780950300	271.5	2.5	0.93	267.3	271.89999	267.2	1196
1780691100	269	0.4	0.15	268.2	271	267.1	1026
1780604700	268.6	8.9	3.43	260.3	271	258.89999	1188
1780518300	259.7	-7.6	-2.84	268.39999	269.89999	259.7	1859
1780431900	267.3	-2.4	-0.89	267.5	269.5	266.7	1342
1780345500	269.7	-1.8	-0.66	272.39999	272.39999	267.7	1242
1780086300	271.5	1.6	0.59	271.5	273.5	268.39999	2313
1779999900	269.89999	1.9	0.71	270.1	270.6	263.5	1323
1779913500	268	0.9	0.34	268.3	272.3	266.39999	1156
1779827100	267.1	-4.5	-1.66	268.39999	271.2	267	1165
1779740700	271.6	2.2	0.82	268.5	271.6	264.7	99
1779481500	269.39999	3.4	1.28	268.1	270	266	962
1779395100	266	-0.2	-0.08	265.2	268.5	264.89999	1012
1779308700	266.2	-0.6	-0.22	265.7	268.6	262	982
1779222300	266.8	-1.6	-0.60	268.6	269.89999	265.1	1035
1779135900	268.39999	-1.7	-0.63	268.6	271	265.89999	1052
1778876700	270.1	2.2	0.82	267	271.1	266.5	1337
1778790300	267.89999	4.1	1.55	264.2	269	263.89999	565
1778703900	263.8	-4.4	-1.64	266.8	269.6	262.7	1330
1778617500	268.2	2.7	1.02	265.2	268.3	265.2	1325
1778531100	265.5	-2.4	-0.90	267.3	268.8	264.6	1656
1778271900	267.89999	-3.1	-1.14	271.3	273.5	266.8	1646
1778185500	271	-1.7	-0.62	273.5	275.1	269.7	1311
1778099100	272.7	2.3	0.85	270.89999	275.3	268.7	1581
1778012700	270.39999	-2.8	-1.02	274.7	275.1	269	989
1777926300	273.2	-2	-0.73	271.7	275.5	270.39999	1976
1777580700	275.2	5	1.85	266.7	275.5	265.8	1505
1777494300	270.2	-1.5	-0.55	271.3	272.6	268.6	1427
1777407900	271.7	-0.2	-0.07	273.3	275.1	271.2	878
1777321500	271.89999	3.6	1.34	266.3	271.89999	266.2	1512
1777062300	268.3	-4	-1.47	272.1	274.3	267	1478
1776975900	272.3	-12.3	-4.32	284.89999	289	269.6	3836
1776889500	284.6	3.4	1.21	282.5	285	281.7	1378
1776803100	281.2	1.6	0.57	280.3	286.3	280.3	2319
1776716700	279.6	-3.3	-1.17	281	283	278.1	2176
1776457500	282.89999	5.9	2.13	276.7	287.39999	276.1	2195
1776371100	277	-2.7	-0.97	278	280.2	276.1	1169
1776284700	279.7	2.1	0.76	276.39999	281.7	276.39999	1658
1776198300	277.6	2.1	0.76	276.3	278.3	273.1	1375
1776111900	275.5	7.6	2.84	265.39999	275.5	264.1	2461
1775852700	267.89999	-2.8	-1.03	272.3	274.89999	267.1	1372
1775766300	270.7	0.2	0.07	271.8	272.8	267.6	1187
1775679900	270.5	6.3	2.38	271.89999	275.1	269	2052
1775593500	264.2	3.7	1.42	265.5	265.5	261.1	2090
1775161500	260.5	-1.05	-0.40	259.05	260.85	254.4	1265
1775075100	261.55	-1.5	-0.57	262.95	267.8	258.3	1589