AECOM【E6Z】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	3.27868852459	61	63	59	122	60.54330065	DE
4	-6	-8.69565217391	69	70	58	178	61.45607634	DE
12	-17.5	-21.7391304348	80.5	80.5	58	147	67.44671782	DE
26	-27.5	-30.3867403315	90.5	91.5	58	170	77.20859362	DE
52	-35	-35.7142857143	98	118	58	134	86.69248456	DE
156	-18.5	-22.6993865031	81.5	118	58	147	90.04996133	DE
260	-18.5	-22.6993865031	81.5	118	58	147	90.04996133	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
1780604700	62.5	1	1.63	62	63	62	34
1780518300	61.5	2.5	4.24	61.5	61.5	61.5	16
1780431900	59	-3.5	-5.60	60.5	60.5	59	54
1780345500	62.5	2.5	4.17	59.5	62.5	59.5	111
1780086300	60	-1.5	-2.44	61	62	60	397
1779999900	61.5	-0.5	-0.81	61	61.5	61	267
1779913500	62	-1	-1.59	62.5	62.5	62	490
1779827100	63	1	1.61	62.5	63	61.5	233
1779740700	62	1	1.64	63	63	62	4
1779481500	61	-0.5	-0.81	61	61	61	1
1779395100	61.5	-1	-1.60	62	62	61.5	245
1779308700	62.5	0.5	0.81	62.5	62.5	62.5	48
1779222300	62	0.5	0.81	62	62.5	61	219
1779135900	61.5	0	0.00	60.5	61.5	60.5	24
1778876700	61.5	1	1.65	62.5	62.5	61.5	176
1778790300	60.5	2.5	4.31	61	61	60	11
1778703900	58	-3	-4.92	60	60.5	58	187
1778617500	61	-7.5	-10.95	68.5	69	59	938
1778531100	68.5	-1.5	-2.14	69	69	68.5	72
1778271900	70	0	0.00	69	70	69	36
1778185500	70	-1	-1.41	72	72	70	12
1778099100	71	-1.5	-2.07	72	72	69	119
1778012700	72.5	0	0.00	72.5	72.5	72.5	0
1777926300	72.5	0.5	0.69	72	72.5	72	186
1777580700	72	2.5	3.60	70.5	72	70.5	15
1777494300	69.5	1	1.46	70	70	69.5	11
1777407900	68.5	-0.5	-0.72	69.5	70.5	68.5	156
1777321500	69	0	0.00	68	69	68	45
1777062300	69	0	0.00	69.5	69.5	69	15
1776975900	69	-3	-4.17	70.5	71	69	163
1776889500	72	-1.5	-2.04	72	72	72	70
1776803100	73.5	0	0.00	74	74	73.5	68
1776716700	73.5	0	0.00	73.5	73.5	73.5	0
1776457500	73.5	1	1.38	73.5	73.5	72.5	223
1776371100	72.5	0	0.00	72.5	72.5	72.5	0
1776284700	72.5	0	0.00	74	74	72.5	298
1776198300	72.5	0.5	0.69	73	73	72	11
1776111900	72	-1	-1.37	71.5	72.5	70.5	260
1775852700	73	0	0.00	73	73	73	0
1775766300	73	-1.5	-2.01	73.5	73.5	73	21
1775679900	74.5	1.5	2.05	72.5	74.5	72.5	94
1775593500	73	-0.5	-0.68	74	74	73	88
1775161500	73.5	-1.5	-2.00	74	74	73.5	63
1775075100	75	2	2.74	74	75	73	78
1774988700	73	0	0.00	73	73	73	0
1774902300	73	-4	-5.19	75	75	73	765
1774646700	77	0	0.00	77	77	77	0
1774560300	77	0	0.00	77	77	77	0
1774473900	77	-1	-1.28	77	77	76.5	153
1774387500	78	0	0.00	78	78	78	0
1774301100	78	0.5	0.65	76.5	79	76.5	111
1774041900	77.5	-1	-1.27	77.5	77.5	77.5	30
1773955500	78.5	-0.5	-0.63	78.5	78.5	78.5	7
1773869100	79	1.5	1.94	78	79	78	102
1773782700	77.5	-2.5	-3.13	77.5	77.5	77.5	23
1773696300	80	2	2.56	80.5	80.5	80	288
1773437100	78	0	0.00	78	78	78	0
1773350700	78	-1	-1.27	79.5	79.5	78	65
1773264300	79	-1	-1.25	79	79	79	12
1773177900	80	0	0.00	80	80	80	15
1773091500	80	-2	-2.44	80	80	80	56
1772832300	82	0	0.00	82	82	82	0
1772745900	82	-0.5	-0.61	81	82	81	7