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	0.11	0.875447672105	12.565	12.79	12.48	8362	12.63549654	DE
4	0.405	3.30073349633	12.27	12.885	11.8	4195	12.5058706	DE
12	0.407	3.31757417672	12.268	12.885	11.8	3285	12.36371418	DE
26	0.911	7.74396463788	11.764	14.89	11.402	6182	12.66422949	DE
52	3.57	39.2092257002	9.105	14.89	8.561	6316	11.84419333	DE
156	-4.099999	-24.4411281336	16.774999	20.559999	8.42	5102	11.72357525	DE
260	-7.785	-38.0498533724	20.46	24.055	8.42	3736	11.88414121	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	12.695	0.08	0.63	12.52	12.695	12.52	9050
1780431900	12.615	-0.03	-0.24	12.695	12.695	12.48	15609
1780345500	12.645	0.09	0.72	12.695	12.695	12.595	11818
1780086300	12.555	-0.02	-0.16	12.55	12.555	12.55	416
1779999900	12.575	0.04	0.32	12.565	12.79	12.565	4916
1779913500	12.535	-0.12	-0.91	12.555	12.555	12.535	225
1779827100	12.65	-0.24	-1.82	12.76	12.76	12.61	428
1779740700	12.885	0.24	1.94	12.83	12.885	12.705	998
1779481500	12.64	-0.05	-0.35	12.79	12.79	12.64	6793
1779395100	12.685	0.11	0.87	12.485	12.695	12.485	576
1779308700	12.575	0.05	0.44	12.46	12.61	12.46	1447
1779222300	12.52	0.04	0.32	12.37	12.56	12.37	680
1779135900	12.48	0.04	0.36	12.365	12.5	12.305	3584
1778876700	12.435	0.1	0.77	12.46	12.465	12.355	4618
1778790300	12.34	0.04	0.33	12.36	12.36	12.34	283
1778703900	12.3	0.04	0.29	12.295	12.36	12.295	2623
1778617500	12.265	0.14	1.11	12.04	12.295	11.8	9768
1778531100	12.13	0.01	0.04	12.075	12.225	12.075	4718
1778271900	12.125	-0.09	-0.74	12.09	12.14	12.09	3336
1778185500	12.215	0.03	0.25	12.27	12.27	12.16	2016
1778099100	12.185	-0.1	-0.77	12.21	12.235	12.185	2141
1778012700	12.28	0.1	0.86	12.155	12.28	12.155	121
1777926300	12.175	-0.13	-1.02	12.08	12.265	12.08	3476
1777580700	12.3	-0.13	-1.01	12.415	12.415	12.3	14476
1777494300	12.425	0.07	0.57	12.31	12.495	12.31	828
1777407900	12.355	-0.02	-0.16	12.375	12.5	12.355	306
1777321500	12.375	0.02	0.16	12.235	12.405	12.235	354
1777062300	12.355	-0.02	-0.12	12.285	12.355	12.285	263
1776975900	12.37	0.01	0.08	12.315	12.425	12.315	1481
1776889500	12.36	0.01	0.08	12.49	12.49	12.245	985
1776803100	12.35	0.05	0.45	12.395	12.395	12.24	1352
1776716700	12.295	0.03	0.24	12.14	12.295	12.14	675
1776457500	12.265	-0.01	-0.04	12.25	12.295	12.195	4491
1776371100	12.27	0.04	0.29	12.295	12.295	12.17	1328
1776284700	12.235	-0.03	-0.20	12.145	12.325	12.145	2012
1776198300	12.26	0.02	0.16	12.325	12.325	12.16	874
1776111900	12.24	-0.01	-0.08	12.335	12.375	12.24	436
1775852700	12.25	-0.12	-0.97	12.305	12.395	12.25	1712
1775766300	12.37	0.05	0.41	12.42	12.42	12.305	293
1775679900	12.32	-0.11	-0.88	12.33	12.53	12.305	1397
1775593500	12.43	0.07	0.58	12.395	12.445	12.3	1133
1775161500	12.358	0.2	1.65	12.236	12.358	12.23	1384
1775075100	12.158	0.02	0.13	12.292	12.322	12.108	798
1774988700	12.142	-0.16	-1.28	12.312	12.32	12.142	11892
1774902300	12.3	0.13	1.10	12.278	12.3	12.116	7361
1774646700	12.166	0.05	0.38	12.09	12.186	12.08	6725
1774560300	12.12	-0.02	-0.16	12.162	12.162	12.114	2721
1774473900	12.14	-0.05	-0.41	12.14	12.158	12.14	1304
1774387500	12.19	-0.02	-0.16	12.112	12.19	12.112	2590
1774301100	12.21	0.04	0.33	12.15	12.21	11.978	2107
1774041900	12.17	-0.02	-0.18	12.21	12.22	12.17	6157
1773955500	12.192	-0.13	-1.02	12.336	12.336	12.192	3909
1773869100	12.318	0.02	0.20	12.22	12.384	12.182	7714
1773782700	12.294	0.01	0.11	12.284	12.378	12.276	2128
1773696300	12.28	-0.12	-0.95	12.45	12.548	12.274	2766
1773437100	12.398	-0	-0.03	12.36	12.44	12.36	770
1773350700	12.402	0.16	1.32	12.268	12.402	12.256	2861
1773264300	12.24	0.02	0.16	12.2	12.3	12.196	2878
1773177900	12.22	-0.05	-0.38	12.152	12.278	12.112	6161
1773091500	12.266	0.06	0.52	12.182	12.298	12.18	13241
1772832300	12.202	-0.08	-0.64	12.176	12.36	12.17	10169
1772745900	12.28	0.06	0.47	12.318	12.366	12.23	13813
1772659500	12.222	0.01	0.11	12.222	12.328	12.132	27002