Consolidated Edison【EDC】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	2.60889292196	88.16	93.26	87.88	122	90.10282895	DE
4	0.46	0.511111111111	90	94.82	87.88	89	90.63331461	DE
12	-9.59	-9.5852073963	100.05	100.6	87.88	140	93.91095447	DE
26	9.04	11.1029231147	81.42	101.35	81.2	185	91.97492483	DE
52	0.92	1.02747375475	89.54	101.35	80.44	187	88.68385653	DE
156	3.26	3.73853211009	87.2	102.85	77.4	204	88.31466925	DE
260	27.5	43.6785260483	62.96	102.85	60.26	156	85.76014537	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780950300	90.9	2.58	2.92	93.18	93.26	90.9	214
1780691100	88.32	-2.58	-2.84	88.32	88.32	88.32	96
1780604700	90.9	1.8	2.02	89.54	90.9	89.54	141
1780518300	89.1	-0.8	-0.89	89.88	89.88	89.1	100
1780431900	89.9	0.18	0.20	88.16	89.9	87.88	57
1780345500	89.72	-0.92	-1.02	91.46	91.46	89.42	338
1780086300	90.64	-1.56	-1.69	90.62	90.64	90.62	117
1779999900	92.2	-2.6	-2.74	92.2	92.2	92.2	5
1779913500	94.8	0	0.00	94.8	94.8	94.8	0
1779827100	94.8	0	0.00	94.8	94.8	94.8	0
1779740700	94.8	1.8	1.94	94.82	94.82	93.48	24
1779481500	93	1.58	1.73	93	93	93	5
1779395100	91.42	0	0.00	91.42	91.42	91.42	0
1779308700	91.42	-1.62	-1.74	91.42	91.42	91.42	13
1779222300	93.04	0.86	0.93	90.78	93.04	90.56	45
1779135900	92.18	-0.5	-0.54	90.6	92.18	90.6	83
1778876700	92.68	1	1.09	92.14	92.8	92.14	128
1778790300	91.68	1.68	1.87	91.68	91.68	91.68	23
1778703900	90	0	0.00	90	90	90	0
1778617500	90	-0.08	-0.09	90	90	90	35
1778531100	90.08	-0.38	-0.42	89.38	91.08	89.38	94
1778271900	90.46	0	0.00	90.46	90.46	90.46	0
1778185500	90.46	-3.72	-3.95	91.5	91.68	90.1	156
1778099100	94.18	0.58	0.62	92.82	94.18	92.8	184
1778012700	93.6	-0.44	-0.47	93.34	93.6	93.22	3
1777926300	94.04	-0.54	-0.57	93.56	94.98	93.48	51
1777580700	94.58	1.56	1.68	92.52	94.66	92.52	201
1777494300	93.02	-0.56	-0.60	93.02	93.02	93.02	83
1777407900	93.58	0.08	0.09	93.5	93.58	92.52	27
1777321500	93.5	-0.3	-0.32	93.62	93.62	93.5	118
1777062300	93.8	-0.52	-0.55	94	94	93.8	31
1776975900	94.32	1.36	1.46	92.7	94.32	92.7	23
1776889500	92.96	0	0.00	92.96	92.96	92.96	0
1776803100	92.96	0.36	0.39	92.68	93	92.64	1211
1776716700	92.6	0.44	0.48	92.6	92.6	92.6	15
1776457500	92.16	-0.68	-0.73	93.26	93.26	91.5	125
1776371100	92.84	-1.38	-1.46	92.24	94.42	92.24	455
1776284700	94.22	-0.06	-0.06	95.4	95.5	94.22	66
1776198300	94.28	-1.46	-1.52	94.28	94.28	94.28	233
1776111900	95.74	-2.78	-2.82	96	96	95.74	14
1775852700	98.52	0	0.00	98.52	98.52	98.52	0
1775766300	98.52	1.92	1.99	98.52	98.52	98.52	1
1775679900	96.6	-3.02	-3.03	98.86	98.86	95.24	77
1775593500	99.62	-0.3	-0.30	100.05	100.05	99.62	3
1775161500	99.92	2.06	2.11	98.04	100	98.04	190
1775075100	97.86	-1.2	-1.21	99.02	99.02	96.5	120
1774988700	99.06	0	0.00	99.06	99.06	99.06	0
1774902300	99.06	2.6	2.70	97.08	99.06	97.08	245
1774646700	96.46	-0.22	-0.23	96.4	96.48	96.26	400
1774560300	96.68	0.74	0.77	94.68	96.88	94.68	463
1774473900	95.94	1.74	1.85	95.64	95.94	95.64	6
1774387500	94.2	0.08	0.08	93.84	94.2	93.84	31
1774301100	94.12	-0.22	-0.23	93.98	94.32	93.44	351
1774041900	94.34	-3.64	-3.72	95.8	95.8	94.34	98
1773955500	97.98	-1.84	-1.84	98.66	98.78	97.98	220
1773869100	99.82	-0.18	-0.18	99.82	99.82	99.82	12
1773782700	100	0.08	0.08	100.05	100.6	99.7	121
1773696300	99.92	-0.28	-0.28	100.9	101.35	99.92	182
1773437100	100.2	1.62	1.64	99.82	100.2	99.82	45
1773350700	98.58	2.7	2.82	96.48	98.96	96.48	149
1773264300	95.88	-0.2	-0.21	95.88	95.88	95.88	36
1773177900	96.08	-1.28	-1.31	96.7	96.88	95.68	494
1773091500	97.36	-0.12	-0.12	97	97.36	96.74	529