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	0.62	0.628293473855	98.68	100.7	96.02	142	97.89218618	DE
4	6.12	6.56793303284	93.18	100.7	89.98	133	94.64622189	DE
12	3.3	3.4375	96	100.7	87.88	131	93.24491102	DE
26	13.64	15.9234181648	85.66	101.35	84.12	169	93.80071892	DE
52	14.3	16.8235294118	85	101.35	80.44	166	89.35153329	DE
156	14.5	17.0990566038	84.8	102.85	77.4	207	88.42606079	DE
260	38.3	62.7868852459	61	102.85	60.66	156	86.16414493	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
1783110300	100.7	1.2	1.21	99.18	100.7	99.18	14
1783023900	99.5	2.42	2.49	97.86	99.5	96.42	70
1782937500	97.08	-0.92	-0.94	97.42	97.78	96.02	124
1782851100	98	0.44	0.45	98.2	98.2	97.64	262
1782764700	97.56	-0.2	-0.20	98.68	98.68	97.56	239
1782505500	97.76	0.22	0.23	97.76	97.76	97.76	15
1782419100	97.54	0.84	0.87	98.8	98.8	97.54	201
1782332700	96.7	1.5	1.58	95.18	96.7	95.18	51
1782246300	95.2	1.18	1.26	93.18	95.56	93	362
1782159900	94.02	0.72	0.77	93.4	94.02	93.4	72
1781900700	93.3	-1.16	-1.23	92.08	93.44	91.98	69
1781814300	94.46	1.68	1.81	94.46	94.46	94.46	1
1781727900	92.78	0.68	0.74	94.3	94.3	92.78	55
1781641500	92.1	-1.1	-1.18	92.26	92.26	92.04	50
1781555100	93.2	0.54	0.58	93.2	93.42	91.28	274
1781295900	92.66	-1.34	-1.43	92.78	92.78	92.66	175
1781209500	94	1.32	1.42	94.7	94.7	94	36
1781123100	92.68	1.5	1.65	93	93	92.68	22
1781036700	91.18	0.28	0.31	90.02	91.3	89.98	362
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